Rexford Industrial Realty Stock Price History
NYSE: REXRReal EstateReal Estate Investment TrustsUSD
36.74-0.49 (-1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REXR price history at a glance
The price history for Rexford Industrial Realty (REXR) on this page begins on July 15, 2013, when the stock closed at $14.04; it most recently closed at $36.74 on October 5, 2026. The highest price in this record is $84.68, reached on April 18, 2022; the latest close is 56.6% below that peak. Across the 12 complete calendar years in the table, REXR finished higher in 9 and lower in 3. Its best year was 2021 (+65.2%) and its worst was 2022 (-32.6%).
Over roughly 13 years the share price changed +161.7%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, REXR has lost 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $84.68
- Date of high
- Apr 18, 2022
- Low since 2013
- $12.14
- Date of low
- Aug 19, 2013
- 52-week high
- $44.38
- 52-week low
- $32.14
- IPO year
- 2013
- Last close
- $36.74
REXR returns
1 week
+0.14%
1 month
-0.89%
3 months
+7.68%
6 months
+8.19%
Year to date
-5.11%
1 year
-10.93%
3 years
-24.84%
5 years
-39.75%
REXR price return, excluding dividends.
REXR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.74 | -5.87% |
| 2025 | 39.03 | +0.03% |
| 2024 | 39.02 | -30.45% |
| 2023 | 56.10 | +2.67% |
| 2022 | 54.64 | -32.63% |
| 2021 | 81.11 | +65.16% |
| 2020 | 49.11 | +7.13% |
| 2019 | 45.84 | +58.40% |
| 2018 | 28.94 | -0.75% |
| 2017 | 29.16 | +25.74% |
| 2016 | 23.19 | +41.75% |
| 2015 | 16.36 | +3.28% |
| 2014 | 15.84 | +18.83% |
| 2013* | 13.33 | -5.06% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
REXR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.42 | 37.60 | 36.62 | 36.74 | -1.32% | |
| 36.15 | 37.35 | 36.17 | 37.23 | +2.96% | |
| 36.78 | 36.91 | 36.07 | 36.16 | -1.74% | |
| 36.71 | 37.10 | 36.52 | 36.80 | +0.30% | |
| 36.76 | 37.28 | 36.45 | 36.69 | 0.00% | |
| 36.20 | 36.99 | 36.11 | 36.69 | +1.86% | |
| 36.14 | 36.52 | 36.01 | 36.02 | -0.69% | |
| 37.16 | 37.55 | 36.20 | 36.27 | -3.02% | |
| 36.95 | 37.47 | 36.80 | 37.40 | +0.56% | |
| 37.54 | 37.75 | 37.06 | 37.19 | -0.75% | |
| 38.03 | 38.03 | 37.25 | 37.47 | -1.37% | |
| 38.36 | 38.58 | 37.85 | 37.99 | -0.42% | |
| 38.08 | 38.66 | 38.01 | 38.15 | -0.21% | |
| 38.81 | 38.94 | 38.22 | 38.23 | -1.27% | |
| 38.51 | 38.79 | 38.40 | 38.72 | +0.86% | |
| 38.32 | 38.80 | 38.10 | 38.39 | -0.10% | |
| 39.10 | 39.14 | 38.26 | 38.43 | -1.06% | |
| 39.00 | 39.67 | 38.42 | 38.84 | +0.57% | |
| 38.33 | 39.31 | 38.18 | 38.62 | +0.49% | |
| 38.11 | 38.44 | 37.69 | 38.43 | +1.03% | |
| 37.48 | 38.05 | 37.11 | 38.04 | +2.81% | |
| 37.00 | 37.30 | 36.71 | 37.00 | -0.19% | |
| 37.52 | 37.65 | 36.83 | 37.07 | -0.96% | |
| 36.73 | 37.48 | 36.70 | 37.43 | +1.74% | |
| 36.74 | 37.07 | 36.72 | 36.79 | -0.59% | |
| 36.98 | 37.02 | 36.67 | 37.01 | +1.04% | |
| 37.09 | 37.35 | 36.56 | 36.63 | -1.16% | |
| 37.01 | 37.37 | 36.86 | 37.06 | +0.05% | |
| 37.01 | 37.21 | 36.73 | 37.04 | -0.24% | |
| 37.25 | 37.29 | 36.91 | 37.13 | +0.03% | |
| 36.96 | 37.37 | 36.94 | 37.12 | -0.40% | |
| 37.54 | 37.68 | 37.26 | 37.27 | -0.93% | |
| 37.69 | 37.85 | 37.50 | 37.62 | -0.13% | |
| 37.38 | 37.94 | 37.33 | 37.67 | +1.18% | |
| 37.27 | 37.63 | 37.00 | 37.23 | +0.49% | |
| 37.60 | 37.82 | 37.03 | 37.05 | -1.36% | |
| 37.29 | 38.16 | 37.20 | 37.56 | +1.40% | |
| 36.13 | 37.19 | 35.89 | 37.04 | +3.29% | |
| 36.07 | 36.10 | 35.68 | 35.86 | -1.02% | |
| 36.27 | 36.70 | 36.12 | 36.23 | -0.52% | |
| 36.52 | 37.03 | 36.39 | 36.42 | +0.08% | |
| 36.11 | 36.45 | 36.04 | 36.39 | +0.55% | |
| 36.27 | 36.62 | 36.16 | 36.19 | -0.77% | |
| 36.48 | 36.53 | 35.91 | 36.47 | -0.73% | |
| 36.41 | 37.20 | 36.32 | 36.74 | +0.66% | |
| 36.92 | 37.06 | 36.42 | 36.50 | -1.46% | |
| 37.10 | 37.16 | 36.46 | 37.04 | +0.11% | |
| 37.28 | 37.39 | 36.82 | 37.00 | -1.83% | |
| 37.94 | 38.25 | 37.36 | 37.69 | -0.21% | |
| 38.45 | 38.54 | 37.68 | 37.77 | -1.59% | |
| 38.59 | 38.75 | 37.91 | 38.38 | -0.80% | |
| 38.56 | 39.08 | 38.10 | 38.69 | -0.10% | |
| 38.94 | 39.17 | 38.58 | 38.73 | +0.05% | |
| 38.68 | 39.13 | 38.25 | 38.71 | -0.74% | |
| 36.54 | 39.67 | 36.54 | 39.00 | +8.39% | |
| 36.41 | 36.75 | 35.80 | 35.98 | -2.15% | |
| 37.29 | 37.30 | 36.57 | 36.77 | -1.00% | |
| 36.88 | 37.24 | 36.81 | 37.14 | +0.62% | |
| 37.31 | 37.45 | 36.73 | 36.91 | -1.47% | |
| 37.76 | 38.60 | 37.09 | 37.46 | -0.32% | |
| 35.19 | 38.01 | 35.19 | 37.58 | +7.10% | |
| 35.76 | 36.00 | 34.95 | 35.09 | -1.18% | |
| 34.83 | 35.62 | 34.83 | 35.51 | +2.19% | |
| 34.40 | 34.78 | 34.25 | 34.75 | +1.85% | |
| 34.38 | 34.52 | 33.83 | 34.12 | +0.26% | |
| 33.96 | 34.54 | 33.88 | 34.03 | +0.32% | |
| 34.12 | 34.28 | 33.70 | 33.92 | -1.22% | |
| 34.50 | 35.11 | 34.31 | 34.34 | +0.23% | |
| 34.57 | 34.57 | 33.96 | 34.26 | +0.15% | |
| 33.98 | 34.29 | 33.94 | 34.21 | +1.45% | |
| 33.60 | 34.09 | 33.57 | 33.72 | +0.66% | |
| 33.37 | 34.04 | 33.30 | 33.50 | -2.05% | |
| 34.13 | 34.21 | 33.37 | 34.20 | -0.44% | |
| 33.66 | 34.49 | 33.63 | 34.35 | +2.54% | |
| 33.79 | 34.19 | 32.92 | 33.50 | -0.48% | |
| 33.69 | 33.91 | 33.10 | 33.66 | -0.06% | |
| 33.46 | 33.96 | 33.29 | 33.68 | +0.93% | |
| 33.12 | 33.73 | 33.00 | 33.37 | +0.75% | |
| 32.95 | 33.43 | 32.81 | 33.12 | +2.00% | |
| 33.97 | 34.23 | 32.31 | 32.47 | -5.75% | |
| 34.96 | 35.18 | 34.27 | 34.45 | -1.01% | |
| 35.41 | 35.69 | 34.73 | 34.80 | -0.83% | |
| 34.88 | 35.17 | 34.84 | 35.09 | +1.09% | |
| 34.72 | 35.03 | 34.41 | 34.71 | +0.38% | |
| 34.85 | 35.17 | 34.57 | 34.58 | -1.17% | |
| 34.22 | 35.30 | 34.18 | 34.99 | +3.03% | |
| 34.13 | 34.25 | 33.65 | 33.96 | -0.32% | |
| 34.00 | 34.45 | 33.97 | 34.07 | -0.44% | |
| 34.50 | 34.71 | 33.60 | 34.22 | +0.65% | |
| 33.88 | 34.14 | 33.76 | 34.00 | -0.15% | |
| 34.63 | 34.71 | 34.00 | 34.05 | -1.84% | |
| 35.16 | 35.35 | 34.60 | 34.69 | -2.20% | |
| 35.88 | 35.88 | 35.30 | 35.47 | -1.50% | |
| 36.23 | 36.30 | 35.84 | 36.01 | -0.96% | |
| 36.70 | 36.71 | 36.14 | 36.36 | -0.63% | |
| 36.35 | 36.61 | 36.22 | 36.59 | +1.13% | |
| 36.16 | 36.39 | 36.07 | 36.18 | +0.33% | |
| 35.73 | 36.17 | 35.41 | 36.06 | +0.08% | |
| 35.17 | 36.03 | 34.97 | 36.03 | +2.91% | |
| 35.23 | 35.31 | 34.65 | 35.01 | -0.74% | |
| 34.88 | 35.32 | 34.83 | 35.27 | +1.53% | |
| 35.13 | 35.23 | 34.53 | 34.74 | -1.47% | |
| 35.84 | 36.13 | 35.25 | 35.26 | -0.96% | |
| 35.26 | 35.64 | 35.04 | 35.60 | +0.42% | |
| 35.96 | 35.99 | 35.43 | 35.45 | -1.23% | |
| 36.31 | 36.47 | 35.84 | 35.89 | -1.05% | |
| 36.20 | 36.43 | 35.96 | 36.27 | +0.50% | |
| 36.30 | 36.59 | 35.98 | 36.09 | -0.39% | |
| 35.80 | 36.48 | 35.78 | 36.23 | +1.91% | |
| 35.25 | 35.58 | 34.99 | 35.55 | +1.17% | |
| 35.25 | 35.55 | 34.97 | 35.14 | -1.04% | |
| 36.00 | 36.00 | 35.27 | 35.51 | -1.06% | |
| 35.46 | 35.98 | 35.36 | 35.89 | +1.07% | |
| 35.51 | 35.62 | 35.16 | 35.51 | -0.92% | |
| 36.16 | 36.27 | 35.34 | 35.84 | -0.42% | |
| 35.56 | 36.39 | 35.53 | 35.99 | +1.47% | |
| 36.71 | 37.17 | 34.74 | 35.47 | -2.37% | |
| 36.32 | 36.60 | 35.92 | 36.33 | +0.19% | |
| 36.93 | 36.96 | 35.95 | 36.26 | -1.15% | |
| 37.43 | 37.50 | 36.52 | 36.68 | -2.03% | |
| 36.77 | 37.55 | 36.67 | 37.44 | +1.16% | |
| 36.15 | 37.22 | 36.15 | 37.01 | +3.01% | |
| 35.87 | 36.28 | 35.65 | 35.93 | +0.67% | |
| 35.25 | 35.73 | 35.02 | 35.69 | +1.13% | |
| 34.70 | 35.41 | 34.53 | 35.29 | +1.82% | |
| 34.08 | 34.69 | 33.75 | 34.66 | +2.06% | |
| 34.42 | 34.45 | 33.80 | 33.96 | -0.93% | |
| 33.99 | 34.67 | 33.90 | 34.28 | +0.15% | |
| 33.93 | 34.34 | 33.77 | 34.23 | +3.38% | |
| 32.47 | 33.19 | 32.35 | 33.11 | +1.78% | |
| 32.96 | 33.05 | 32.46 | 32.53 | -1.78% | |
| 32.70 | 33.19 | 32.38 | 33.12 | +0.82% | |
| 32.69 | 33.11 | 32.52 | 32.85 | +0.37% | |
| 32.65 | 33.20 | 32.14 | 32.73 | +0.34% | |
| 32.80 | 33.38 | 32.55 | 32.62 | +0.40% | |
| 33.00 | 33.09 | 32.32 | 32.49 | -2.29% | |
| 33.33 | 33.79 | 33.14 | 33.25 | -0.60% | |
| 34.25 | 34.32 | 33.40 | 33.45 | -1.62% | |
| 34.34 | 34.73 | 33.98 | 34.00 | -1.73% | |
| 34.57 | 35.04 | 33.97 | 34.60 | +1.85% | |
| 34.37 | 34.59 | 33.64 | 33.97 | -1.62% | |
| 34.04 | 34.75 | 34.02 | 34.53 | +0.70% | |
| 34.61 | 34.92 | 34.28 | 34.29 | -1.69% | |
| 35.21 | 35.51 | 34.84 | 34.88 | +0.17% | |
| 34.92 | 35.26 | 34.72 | 34.82 | +1.02% | |
| 35.29 | 35.54 | 34.44 | 34.47 | -1.12% | |
| 35.00 | 35.13 | 34.70 | 34.86 | -1.19% | |
| 35.53 | 35.60 | 34.79 | 35.28 | -1.23% | |
| 35.59 | 36.12 | 35.15 | 35.72 | +0.17% | |
| 35.64 | 35.90 | 34.91 | 35.66 | -1.03% | |
| 36.50 | 36.58 | 35.57 | 36.03 | -2.38% | |
| 36.92 | 37.07 | 36.41 | 36.91 | -1.07% | |
| 37.14 | 37.40 | 36.51 | 37.31 | +0.43% | |
| 36.76 | 37.43 | 36.40 | 37.15 | -1.33% | |
| 37.16 | 37.79 | 36.80 | 37.65 | +0.48% | |
| 36.93 | 37.84 | 36.77 | 37.47 | -1.08% | |
| 37.30 | 37.91 | 37.25 | 37.88 | +1.42% | |
| 37.19 | 37.43 | 36.85 | 37.35 | +0.57% | |
| 37.18 | 37.32 | 36.87 | 37.14 | -0.35% | |
| 37.70 | 37.83 | 37.25 | 37.27 | -1.04% | |
| 37.13 | 37.67 | 36.73 | 37.66 | +1.45% | |
| 37.10 | 37.30 | 36.80 | 37.12 | -0.27% | |
| 37.27 | 37.53 | 36.94 | 37.22 | -0.93% | |
| 37.53 | 37.79 | 36.95 | 37.57 | +0.99% | |
| 36.78 | 37.55 | 36.72 | 37.20 | +0.84% | |
| 37.72 | 37.85 | 36.32 | 36.89 | -1.63% | |
| 38.21 | 38.66 | 37.43 | 37.50 | -1.91% | |
| 38.45 | 38.69 | 38.14 | 38.23 | -0.65% | |
| 38.95 | 39.08 | 38.15 | 38.48 | -1.26% | |
| 39.00 | 39.23 | 38.32 | 38.97 | +0.65% | |
| 39.60 | 40.50 | 38.69 | 38.72 | -6.45% | |
| 40.85 | 41.60 | 40.77 | 41.39 | +2.05% | |
| 40.31 | 40.98 | 40.04 | 40.56 | +0.67% | |
| 40.36 | 40.93 | 40.12 | 40.29 | -0.59% | |
| 39.76 | 40.55 | 39.63 | 40.53 | +0.90% | |
| 39.22 | 40.17 | 38.71 | 40.17 | +3.26% | |
| 39.57 | 39.61 | 38.82 | 38.90 | -1.32% | |
| 39.32 | 39.60 | 39.15 | 39.42 | +0.03% | |
| 40.04 | 40.04 | 39.30 | 39.41 | -1.30% | |
| 39.42 | 39.94 | 39.22 | 39.93 | +1.42% | |
| 39.86 | 40.09 | 39.33 | 39.37 | -0.83% | |
| 39.93 | 40.50 | 39.56 | 39.70 | +0.28% | |
| 40.34 | 40.61 | 39.47 | 39.59 | -3.44% | |
| 40.86 | 41.26 | 40.81 | 41.00 | -0.07% | |
| 41.15 | 41.53 | 40.73 | 41.03 | +0.20% | |
| 40.68 | 41.07 | 40.46 | 40.95 | +0.74% | |
| 40.18 | 40.79 | 39.81 | 40.65 | +1.50% | |
| 40.74 | 40.74 | 40.00 | 40.05 | -1.74% | |
| 40.37 | 40.82 | 40.19 | 40.76 | +0.99% | |
| 39.16 | 40.46 | 39.16 | 40.36 | +2.51% | |
| 39.00 | 39.77 | 38.98 | 39.37 | +1.42% | |
| 38.73 | 38.82 | 37.98 | 38.82 | -0.51% | |
| 38.77 | 39.35 | 38.71 | 39.02 | -0.03% | |
| 38.75 | 39.28 | 38.42 | 39.03 | +0.80% | |
| 39.31 | 39.43 | 38.61 | 38.72 | -2.54% | |
| 39.04 | 39.82 | 38.81 | 39.73 | +1.95% | |
| 39.64 | 39.65 | 38.56 | 38.97 | -1.19% | |
| 39.82 | 39.88 | 39.30 | 39.44 | -0.95% | |
| 39.78 | 40.09 | 39.73 | 39.82 | +0.33% | |
| 40.29 | 40.39 | 39.68 | 39.69 | -1.66% | |
| 40.94 | 41.19 | 40.29 | 40.36 | -1.97% | |
| 40.89 | 41.34 | 40.71 | 41.17 | +0.64% | |
| 41.42 | 41.44 | 40.88 | 40.91 | -0.70% | |
| 40.73 | 41.36 | 40.73 | 41.20 | +1.18% | |
| 41.03 | 41.53 | 40.71 | 40.72 | -1.00% | |
| 41.53 | 41.53 | 40.90 | 41.13 | -0.36% | |
| 41.87 | 41.96 | 40.98 | 41.28 | -0.89% | |
| 41.00 | 41.79 | 40.97 | 41.65 | +2.08% | |
| 39.63 | 40.97 | 39.63 | 40.80 | +2.90% | |
| 39.97 | 40.47 | 39.53 | 39.65 | -0.35% | |
| 40.52 | 40.57 | 39.77 | 39.79 | -2.31% | |
| 41.11 | 41.29 | 40.68 | 40.73 | -1.12% | |
| 41.59 | 41.71 | 41.14 | 41.19 | -1.08% | |
| 41.17 | 41.66 | 41.00 | 41.64 | +0.97% | |
| 41.55 | 41.74 | 41.22 | 41.24 | -0.53% | |
| 41.20 | 41.77 | 41.09 | 41.46 | -0.36% | |
| 41.82 | 41.93 | 41.57 | 41.61 | -0.12% | |
| 41.46 | 42.06 | 41.40 | 41.66 | +0.65% | |
| 40.82 | 41.77 | 40.71 | 41.39 | +1.40% | |
| 41.07 | 41.33 | 40.62 | 40.82 | -0.54% | |
| 40.33 | 41.18 | 40.09 | 41.04 | +1.94% | |
| 40.52 | 41.05 | 40.22 | 40.26 | +0.15% | |
| 41.50 | 42.41 | 39.81 | 40.20 | -1.49% | |
| 40.20 | 40.92 | 40.14 | 40.81 | +1.24% | |
| 41.02 | 41.15 | 40.13 | 40.31 | -1.66% | |
| 41.12 | 41.20 | 40.80 | 40.99 | -0.56% | |
| 41.34 | 41.59 | 41.07 | 41.22 | -1.20% | |
| 42.01 | 42.25 | 41.70 | 41.72 | -1.18% | |
| 41.87 | 42.23 | 41.58 | 42.22 | +1.51% | |
| 41.98 | 41.98 | 41.51 | 41.59 | -0.60% | |
| 40.73 | 41.84 | 40.73 | 41.84 | +2.30% | |
| 41.38 | 41.66 | 40.79 | 40.90 | -1.02% | |
| 41.39 | 41.60 | 41.07 | 41.32 | -0.07% | |
| 41.24 | 41.72 | 41.01 | 41.35 | +0.02% | |
| 40.85 | 41.34 | 40.36 | 41.34 | +0.05% | |
| 41.13 | 41.37 | 40.74 | 41.32 | +0.05% | |
| 41.21 | 41.69 | 41.11 | 41.30 | -0.41% | |
| 42.27 | 42.34 | 41.23 | 41.47 | -2.40% | |
| 42.52 | 42.56 | 41.93 | 42.49 | -0.09% | |
| 42.50 | 42.66 | 42.16 | 42.53 | +0.78% | |
| 42.92 | 42.92 | 42.12 | 42.20 | -1.33% | |
| 42.82 | 43.09 | 42.48 | 42.77 | -0.49% | |
| 43.35 | 43.55 | 42.77 | 42.98 | -0.99% | |
| 43.97 | 44.21 | 43.12 | 43.41 | -1.92% | |
| 43.39 | 44.38 | 43.28 | 44.26 | +1.14% | |
| 43.08 | 43.78 | 42.72 | 43.76 | +1.48% | |
| 43.25 | 43.66 | 42.48 | 43.12 | +2.25% | |
| 41.17 | 42.34 | 41.17 | 42.17 | +3.00% | |
| 40.17 | 41.01 | 40.12 | 40.94 | +0.99% | |
| 39.89 | 40.60 | 39.67 | 40.54 | +3.00% | |
| 41.40 | 41.47 | 39.34 | 39.36 | -4.58% | |
| 41.40 | 41.57 | 41.06 | 41.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REXR chart for longer ranges.