Rexford Industrial Realty, Inc. Common Stock (REXR)

Historical Prices For Rexford Industrial Realty, Inc. Common Stock (REXR)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.00	35.53	33.80	34.68	4,601,802	34.68
4/03/2025	38.42	38.75	35.84	35.87	3,820,078	35.87
4/02/2025	38.92	39.42	38.82	39.41	1,182,221	39.41
4/01/2025	39.32	39.49	38.57	39.14	1,417,755	39.14
3/31/2025	38.91	39.32	38.73	39.15	2,258,389	39.15
3/28/2025	40.07	40.07	39.16	39.42	2,040,146	38.99
3/27/2025	39.88	40.56	39.72	39.92	1,584,165	39.48
3/26/2025	39.82	40.28	39.63	39.90	1,531,683	39.46
3/25/2025	39.96	40.41	39.37	39.61	3,449,791	39.18
3/24/2025	39.21	40.43	39.06	40.17	2,336,782	39.73
3/21/2025	40.05	40.28	38.79	39.04	7,366,502	38.61
3/20/2025	40.93	41.38	40.17	40.36	2,058,582	39.92
3/19/2025	40.65	41.37	40.53	40.97	2,161,027	40.52
3/18/2025	40.53	41.10	40.35	40.71	1,644,670	40.27
3/17/2025	39.95	40.65	39.88	40.38	2,000,760	39.94
3/14/2025	39.36	40.08	39.07	39.99	2,470,577	39.55
3/13/2025	39.20	39.90	38.58	38.79	4,544,937	38.37
3/12/2025	39.53	39.88	38.89	39.15	2,646,809	38.72
3/11/2025	39.92	40.24	38.94	39.57	2,589,438	39.14
3/10/2025	40.54	41.06	39.63	39.69	3,072,240	39.26
3/07/2025	40.80	41.33	40.04	40.45	2,364,489	40.01
3/06/2025	40.99	41.17	40.34	40.74	1,723,097	40.30
3/05/2025	40.18	41.51	40.08	41.40	1,562,339	40.95
3/04/2025	40.79	41.20	40.31	40.40	2,748,166	39.96
3/03/2025	41.28	41.78	40.84	41.09	1,560,981	40.64
2/28/2025	41.00	41.59	40.84	41.32	2,845,734	40.87
2/27/2025	40.42	41.07	40.31	40.79	960,634	40.35
2/26/2025	40.64	40.88	40.20	40.45	1,223,441	40.01
2/25/2025	40.35	40.93	40.35	40.67	1,690,734	40.23
2/24/2025	40.42	40.83	40.04	40.25	1,681,740	39.81
2/21/2025	41.00	41.09	40.05	40.45	1,133,636	40.01
2/20/2025	40.98	41.14	40.60	40.78	1,048,673	40.34
2/19/2025	40.94	41.25	40.75	40.89	1,802,374	40.44
2/18/2025	40.30	41.17	40.30	40.99	1,416,177	40.54
2/14/2025	40.90	41.31	40.34	40.34	1,570,426	39.90
2/13/2025	39.99	40.76	39.96	40.57	1,640,101	40.13
2/12/2025	40.31	40.69	39.94	40.00	3,374,233	39.56
2/11/2025	40.19	41.46	40.10	41.22	2,750,558	40.77
2/10/2025	39.63	40.58	39.30	40.34	2,871,158	39.90
2/07/2025	40.73	40.73	39.31	39.54	4,857,378	39.11
2/06/2025	39.00	40.81	38.32	40.56	4,416,420	40.12
2/05/2025	41.08	41.17	40.51	40.77	2,055,067	40.33
2/04/2025	39.84	40.87	39.84	40.78	1,863,830	40.34
2/03/2025	39.45	40.20	39.35	40.08	2,355,912	39.64
1/31/2025	40.68	40.87	40.20	40.66	1,574,208	40.22
1/30/2025	41.09	41.22	40.34	40.75	1,241,570	40.31
1/29/2025	41.20	41.40	40.08	40.42	1,284,922	39.98
1/28/2025	41.42	41.84	41.06	41.20	1,336,451	40.75
1/27/2025	41.11	41.84	40.93	41.44	1,564,107	40.99
1/24/2025	40.08	41.28	40.06	40.88	1,654,539	40.43
1/23/2025	39.76	40.21	39.30	40.16	1,667,217	39.72
1/22/2025	40.29	40.36	39.66	39.67	2,110,816	39.24
1/21/2025	39.33	40.77	39.32	40.59	2,491,857	40.15
1/17/2025	39.97	40.10	38.99	39.00	2,221,099	38.57
1/16/2025	38.84	39.91	38.57	39.74	2,076,109	39.31
1/15/2025	39.92	40.22	38.76	38.77	3,063,519	38.35
1/14/2025	38.06	39.05	38.06	38.76	2,050,154	38.34
1/13/2025	37.20	38.33	37.11	38.27	2,409,962	37.85
1/10/2025	37.50	37.69	36.92	37.17	2,342,079	36.76
1/08/2025	38.38	38.50	37.78	38.25	1,463,769	37.83
1/07/2025	39.00	39.15	38.26	38.48	1,523,905	38.06