REXR - Rexford Industrial Realty, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Dividend
REXR announced a cash dividend of 0.38 with an ex-date of Jun. 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	53.84	54.67	53.53	54.55	54.55	1,002,100
May 25, 2023	53.52	54.24	53.04	53.75	53.75	1,323,000
May 24, 2023	53.98	54.07	53.08	53.20	53.20	1,109,800
May 23, 2023	54.32	54.95	54.03	54.18	54.18	1,186,300
May 22, 2023	54.39	54.84	54.18	54.33	54.33	2,551,200
May 19, 2023	54.49	54.92	54.04	54.27	54.27	1,685,900
May 18, 2023	54.07	54.60	53.87	54.21	54.21	1,307,600
May 17, 2023	54.25	54.47	53.65	54.29	54.29	1,401,500
May 16, 2023	55.15	55.23	54.01	54.03	54.03	1,559,600
May 15, 2023	55.74	55.87	55.12	55.24	55.24	1,389,300
May 12, 2023	55.74	56.09	55.21	55.56	55.56	1,861,000
May 11, 2023	55.15	55.88	55.05	55.81	55.81	6,459,800
May 10, 2023	56.44	57.64	55.75	57.16	57.16	1,174,800
May 09, 2023	56.02	56.15	55.15	55.71	55.71	981,400
May 08, 2023	56.56	56.64	56.08	56.42	56.42	708,600
May 05, 2023	55.78	57.12	55.78	56.69	56.69	1,308,000
May 04, 2023	55.00	55.87	54.67	55.33	55.33	1,124,500
May 03, 2023	54.74	56.06	54.42	55.00	55.00	1,330,500
May 02, 2023	55.51	55.99	54.64	54.70	54.70	1,171,900
May 01, 2023	55.66	55.92	54.61	55.47	55.47	1,128,600
Apr 28, 2023	54.85	56.03	54.85	55.77	55.77	873,200
Apr 27, 2023	54.31	55.08	54.04	54.77	54.77	1,805,900
Apr 26, 2023	54.69	54.98	53.68	53.96	53.96	1,839,600
Apr 25, 2023	55.91	55.92	54.81	54.94	54.94	1,109,700
Apr 24, 2023	57.01	57.30	55.61	56.22	56.22	1,243,000
Apr 21, 2023	56.64	57.63	56.26	57.01	57.01	1,845,300
Apr 20, 2023	56.99	56.99	55.23	56.33	56.33	1,741,600
Apr 19, 2023	55.15	56.40	54.54	56.27	56.27	2,107,000
Apr 18, 2023	54.76	55.26	54.29	55.09	55.09	2,239,100
Apr 17, 2023	53.71	54.96	53.48	54.61	54.61	2,809,200
Apr 14, 2023	55.29	55.83	53.48	53.68	53.68	3,675,000
Apr 13, 2023	56.85	56.85	54.99	55.11	55.11	3,136,500
Apr 12, 2023	58.12	58.12	56.54	56.59	56.59	1,672,900
Apr 11, 2023	58.41	58.41	57.45	57.51	57.51	1,543,200
Apr 10, 2023	57.98	58.51	57.39	58.43	58.43	639,700
Apr 06, 2023	58.48	58.48	57.66	58.38	58.38	859,400
Apr 05, 2023	58.46	58.81	57.79	58.14	58.14	889,200
Apr 04, 2023	59.29	59.29	58.08	58.48	58.48	872,800
Apr 03, 2023	59.38	60.06	58.54	58.93	58.93	1,033,200
Mar 31, 2023	58.46	59.73	58.46	59.65	59.65	1,367,900
Mar 30, 2023	57.66	58.38	57.49	58.08	58.08	1,056,900
Mar 30, 2023	0.38 Dividend
Mar 29, 2023	57.02	57.50	56.74	57.35	56.97	800,500
Mar 28, 2023	56.00	56.46	55.86	56.33	55.96	777,000
Mar 27, 2023	56.47	57.07	56.04	56.49	56.12	1,118,700
Mar 24, 2023	53.96	56.02	53.96	56.01	55.64	973,800
Mar 23, 2023	54.92	55.65	54.17	54.29	53.93	1,012,300
Mar 22, 2023	56.74	56.74	54.44	54.50	54.14	1,419,800
Mar 21, 2023	58.12	58.41	56.53	57.09	56.71	1,687,900
Mar 20, 2023	57.52	57.99	56.99	57.68	57.30	1,771,100
Mar 17, 2023	57.96	58.13	57.14	57.47	57.09	3,649,200
Mar 16, 2023	57.60	59.16	57.41	58.26	57.87	1,404,600
Mar 15, 2023	58.07	58.96	57.30	58.25	57.86	1,307,100
Mar 14, 2023	58.68	59.11	57.94	59.06	58.67	1,532,000
Mar 13, 2023	56.11	58.52	55.95	57.72	57.34	1,288,900
Mar 10, 2023	59.08	59.32	56.16	56.41	56.04	1,393,300
Mar 09, 2023	60.78	60.87	58.87	59.02	58.63	890,100
Mar 08, 2023	60.23	61.15	60.13	60.72	60.32	1,036,400
Mar 07, 2023	61.38	61.61	60.00	60.25	59.85	1,151,600
Mar 06, 2023	61.76	61.82	61.18	61.44	61.03	1,430,900
Mar 03, 2023	61.08	61.66	60.92	61.59	61.18	1,156,500
Mar 02, 2023	59.34	60.78	59.08	60.67	60.27	1,079,600
Mar 01, 2023	60.00	60.04	59.06	59.68	59.28	1,008,800
Feb 28, 2023	60.88	61.74	60.46	60.46	60.06	2,915,900
Feb 27, 2023	60.71	61.40	60.41	60.76	60.36	1,663,900
Feb 24, 2023	60.56	60.80	59.88	60.30	59.90	1,542,300
Feb 23, 2023	60.77	61.15	60.38	61.14	60.73	1,399,900
Feb 22, 2023	61.43	61.59	60.28	60.40	60.00	1,153,200
Feb 21, 2023	61.18	61.56	60.44	61.00	60.60	1,231,500
Feb 17, 2023	61.66	61.82	60.56	61.48	61.07	1,705,600
Feb 16, 2023	61.45	62.29	60.94	61.85	61.44	995,500
Feb 15, 2023	62.23	62.83	61.70	62.39	61.98	1,802,900
Feb 14, 2023	62.71	63.66	62.53	62.67	62.25	1,656,100
Feb 13, 2023	62.16	63.23	62.13	63.00	62.58	1,154,000
Feb 10, 2023	62.88	62.96	61.46	62.30	61.89	1,689,300
Feb 09, 2023	63.08	65.07	62.60	62.83	62.41	1,839,100
Feb 08, 2023	63.94	64.90	63.77	64.09	63.67	1,328,300
Feb 07, 2023	63.65	65.00	63.27	64.26	63.83	1,449,000
Feb 06, 2023	64.59	64.75	63.92	64.39	63.96	1,143,100
Feb 03, 2023	65.64	65.93	64.42	65.19	64.76	1,482,800
Feb 02, 2023	65.43	66.71	65.43	66.24	65.80	1,835,300
Feb 01, 2023	63.07	64.97	62.72	64.59	64.16	1,331,300
Jan 31, 2023	62.42	63.64	62.38	63.47	63.05	1,507,500
Jan 30, 2023	62.64	63.51	62.27	62.27	61.86	932,500
Jan 27, 2023	61.94	63.33	61.72	63.18	62.76	755,200
Jan 26, 2023	61.57	62.19	61.39	62.01	61.60	824,700
Jan 25, 2023	61.51	61.66	60.42	61.22	60.81	813,900
Jan 24, 2023	61.26	62.33	60.70	61.92	61.51	1,341,000
Jan 23, 2023	60.35	61.92	59.88	61.62	61.21	1,001,800
Jan 20, 2023	59.48	60.26	58.90	60.22	59.82	910,400
Jan 19, 2023	59.01	60.43	59.01	59.71	59.31	1,341,200
Jan 18, 2023	58.66	59.75	58.58	59.47	59.08	1,915,400
Jan 17, 2023	59.00	59.37	58.37	58.57	58.18	768,400
Jan 13, 2023	58.21	59.27	58.10	58.93	58.54	748,600
Jan 12, 2023	58.62	59.25	58.26	59.12	58.73	936,400
Jan 11, 2023	56.61	58.76	56.41	58.45	58.06	1,037,600
Jan 10, 2023	55.77	56.11	55.16	55.87	55.50	1,501,500
Jan 09, 2023	56.36	57.58	56.09	56.12	55.75	942,700
Jan 06, 2023	54.65	56.43	54.37	56.17	55.80	1,448,800
Jan 05, 2023	55.83	55.84	53.77	54.37	54.01	1,032,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...