Rexford Industrial Realty, Inc. (REXR) stock
REXRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as REXR.PB, REXR.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/3017% above fair value
$38.22−0.13 (-0.34%)
Close on Oct 30, 2026Market cap $8.52BP/E –Yield 4.50%
Price history
Rexford Industrial Realty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.22
-0.34% on the day
52-week range
$32.14 – $42.41
-9.9% from the high
Change over 52 weeks
-7.5%
From $41.30 on Oct 30, 2025
Average volume
2.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $38.40 | $38.62 | $38.11 | $38.22 | -0.34% | 2,138,464 |
| Oct 29, 2026 | $37.53 | $38.37 | $37.45 | $38.35 | +3.29% | 2,655,086 |
| Oct 28, 2026 | $38.25 | $38.25 | $36.83 | $37.13 | -3.00% | 2,483,672 |
| Oct 27, 2026 | $38.09 | $38.38 | $37.82 | $38.28 | +0.74% | 3,506,064 |
| Oct 26, 2026 | $38.65 | $38.67 | $37.89 | $38.00 | -1.83% | 2,699,711 |
| Oct 23, 2026 | $37.01 | $38.73 | $36.60 | $38.71 | +6.70% | 7,052,556 |
| Oct 22, 2026 | $36.68 | $36.92 | $35.73 | $36.28 | -1.41% | 4,105,003 |
| Oct 21, 2026 | $37.26 | $37.50 | $36.61 | $36.80 | -0.84% | 2,145,544 |
| Oct 20, 2026 | $36.55 | $37.21 | $36.42 | $37.11 | +2.03% | 2,212,107 |
| Oct 19, 2026 | $36.74 | $36.76 | $36.12 | $36.37 | -1.28% | 1,885,435 |
| Oct 16, 2026 | $37.22 | $37.40 | $36.49 | $36.84 | -0.19% | 2,014,696 |
| Oct 15, 2026 | $37.95 | $38.90 | $36.89 | $36.91 | -1.57% | 4,021,052 |
| Oct 14, 2026 | $37.76 | $38.03 | $37.29 | $37.50 | -0.90% | 2,467,227 |
| Oct 13, 2026 | $38.33 | $38.33 | $37.62 | $37.84 | +0.88% | 2,301,673 |
| Oct 12, 2026 | $36.85 | $37.52 | $36.77 | $37.51 | +2.10% | 2,079,341 |
| Oct 9, 2026 | $37.42 | $37.60 | $36.62 | $36.74 | -1.32% | 3,918,048 |
| Oct 8, 2026 | $36.15 | $37.35 | $36.15 | $37.23 | +2.96% | 3,335,456 |
| Oct 7, 2026 | $36.78 | $36.92 | $36.06 | $36.16 | -1.74% | 2,673,711 |
| Oct 6, 2026 | $36.71 | $37.10 | $36.52 | $36.80 | +0.30% | 2,812,624 |
| Oct 5, 2026 | $36.76 | $37.28 | $36.45 | $36.69 | 0.00% | 3,454,106 |
| Oct 2, 2026 | $36.20 | $36.99 | $36.11 | $36.69 | +1.86% | 3,316,938 |
| Oct 1, 2026 | $36.14 | $36.52 | $36.01 | $36.02 | -0.69% | 2,654,005 |
| Sep 30, 2026 | $37.16 | $37.55 | $36.20 | $36.27 | -3.02% | 2,449,490 |
| Sep 29, 2026 | $36.95 | $37.47 | $36.80 | $37.40 | +0.56% | 2,246,377 |
| Sep 28, 2026 | $37.54 | $37.75 | $37.06 | $37.19 | -0.75% | 2,717,381 |
| Sep 25, 2026 | $38.03 | $38.03 | $37.25 | $37.47 | -1.37% | 1,822,793 |
| Sep 24, 2026 | $38.36 | $38.58 | $37.85 | $37.99 | -0.42% | 2,653,282 |
| Sep 23, 2026 | $38.08 | $38.66 | $38.01 | $38.15 | -0.21% | 2,801,824 |
| Sep 22, 2026 | $38.81 | $38.94 | $38.22 | $38.23 | -1.27% | 3,600,199 |
| Sep 21, 2026 | $38.51 | $38.79 | $38.40 | $38.72 | +0.86% | 2,759,515 |
| Sep 18, 2026 | $38.32 | $38.80 | $38.10 | $38.39 | -0.10% | 5,272,829 |
| Sep 17, 2026 | $39.10 | $39.14 | $38.26 | $38.43 | -1.06% | 3,108,895 |
| Sep 16, 2026 | $39.00 | $39.67 | $38.42 | $38.84 | +0.57% | 4,094,966 |
| Sep 15, 2026 | $38.33 | $39.31 | $38.18 | $38.62 | +0.49% | 4,664,136 |
| Sep 14, 2026 | $38.11 | $38.44 | $37.69 | $38.43 | +1.03% | 2,784,976 |
| Sep 11, 2026 | $37.48 | $38.05 | $37.11 | $38.04 | +2.81% | 3,224,703 |
| Sep 10, 2026 | $37.00 | $37.30 | $36.71 | $37.00 | -0.19% | 2,153,493 |
| Sep 9, 2026 | $37.52 | $37.65 | $36.83 | $37.07 | -0.96% | 2,679,208 |
| Sep 8, 2026 | $36.73 | $37.48 | $36.70 | $37.43 | +1.74% | 2,270,526 |
| Sep 4, 2026 | $36.74 | $37.07 | $36.72 | $36.79 | -0.59% | 1,857,233 |
| Sep 3, 2026 | $36.98 | $37.02 | $36.67 | $37.01 | +1.04% | 1,620,282 |
| Sep 2, 2026 | $37.09 | $37.35 | $36.56 | $36.63 | -1.16% | 2,248,044 |
| Sep 1, 2026 | $37.01 | $37.37 | $36.86 | $37.06 | +0.05% | 2,379,562 |
| Aug 31, 2026 | $37.01 | $37.21 | $36.73 | $37.04 | -0.24% | 1,886,771 |
| Aug 28, 2026 | $37.25 | $37.29 | $36.91 | $37.13 | +0.03% | 2,632,563 |
| Aug 27, 2026 | $36.96 | $37.37 | $36.94 | $37.12 | -0.40% | 1,463,373 |
| Aug 26, 2026 | $37.54 | $37.68 | $37.26 | $37.27 | -0.93% | 1,671,010 |
| Aug 25, 2026 | $37.69 | $37.85 | $37.50 | $37.62 | -0.13% | 1,793,412 |
| Aug 24, 2026 | $37.38 | $37.94 | $37.33 | $37.67 | +1.18% | 1,811,912 |
| Aug 21, 2026 | $37.27 | $37.63 | $37.00 | $37.23 | +0.49% | 2,468,965 |
| Aug 20, 2026 | $37.60 | $37.82 | $37.03 | $37.05 | -1.36% | 2,035,746 |
| Aug 19, 2026 | $37.29 | $38.16 | $37.20 | $37.56 | +1.40% | 3,498,373 |
| Aug 18, 2026 | $36.13 | $37.19 | $35.89 | $37.04 | +3.29% | 3,444,105 |
| Aug 17, 2026 | $36.07 | $36.10 | $35.68 | $35.86 | -1.02% | 1,679,227 |
| Aug 14, 2026 | $36.27 | $36.70 | $36.12 | $36.23 | -0.52% | 1,510,239 |
| Aug 13, 2026 | $36.52 | $37.03 | $36.39 | $36.42 | +0.08% | 1,453,094 |
| Aug 12, 2026 | $36.11 | $36.45 | $36.04 | $36.39 | +0.55% | 1,533,182 |
| Aug 11, 2026 | $36.27 | $36.62 | $36.16 | $36.19 | -0.77% | 2,696,728 |
| Aug 10, 2026 | $36.48 | $36.53 | $35.91 | $36.47 | -0.73% | 2,316,726 |
| Aug 7, 2026 | $36.41 | $37.20 | $36.32 | $36.74 | +0.66% | 2,037,668 |
| Aug 6, 2026 | $36.92 | $37.06 | $36.42 | $36.50 | -1.46% | 2,728,688 |
| Aug 5, 2026 | $37.10 | $37.16 | $36.46 | $37.04 | +0.11% | 3,008,909 |
| Aug 4, 2026 | $37.28 | $37.39 | $36.82 | $37.00 | -1.83% | 2,398,400 |
| Aug 3, 2026 | $37.94 | $38.25 | $37.36 | $37.69 | -0.21% | 2,377,972 |
| Jul 31, 2026 | $38.45 | $38.54 | $37.68 | $37.77 | -1.59% | 2,787,965 |
| Jul 30, 2026 | $38.59 | $38.75 | $37.91 | $38.38 | -0.80% | 2,023,379 |
| Jul 29, 2026 | $38.56 | $39.08 | $38.10 | $38.69 | -0.10% | 3,136,917 |
| Jul 28, 2026 | $38.94 | $39.17 | $38.58 | $38.73 | +0.05% | 3,896,512 |
| Jul 27, 2026 | $38.68 | $39.13 | $38.25 | $38.71 | -0.74% | 4,294,968 |
| Jul 24, 2026 | $36.54 | $39.67 | $36.54 | $39.00 | +8.39% | 7,680,148 |
| Jul 23, 2026 | $36.41 | $36.75 | $35.80 | $35.98 | -2.15% | 2,613,256 |
| Jul 22, 2026 | $37.29 | $37.30 | $36.57 | $36.77 | -1.00% | 3,775,767 |
| Jul 21, 2026 | $36.88 | $37.24 | $36.81 | $37.14 | +0.62% | 1,942,120 |
| Jul 20, 2026 | $37.31 | $37.45 | $36.73 | $36.91 | -1.47% | 2,065,776 |
| Jul 17, 2026 | $37.76 | $38.60 | $37.09 | $37.46 | -0.32% | 3,628,791 |
| Jul 16, 2026 | $35.19 | $38.01 | $35.19 | $37.58 | +7.10% | 4,985,903 |
| Jul 15, 2026 | $35.76 | $36.00 | $34.95 | $35.09 | -1.18% | 2,422,108 |
| Jul 14, 2026 | $34.83 | $35.62 | $34.83 | $35.51 | +2.19% | 3,347,750 |
| Jul 13, 2026 | $34.40 | $34.78 | $34.25 | $34.75 | +1.85% | 2,100,878 |
| Jul 10, 2026 | $34.38 | $34.52 | $33.83 | $34.12 | +0.26% | 1,819,172 |
| Jul 9, 2026 | $33.96 | $34.54 | $33.88 | $34.03 | +0.32% | 2,287,394 |
| Jul 8, 2026 | $34.12 | $34.28 | $33.70 | $33.92 | -1.22% | 2,233,568 |
| Jul 7, 2026 | $34.50 | $35.11 | $34.31 | $34.34 | +0.23% | 1,769,393 |
| Jul 6, 2026 | $34.57 | $34.57 | $33.96 | $34.26 | +0.15% | 2,206,355 |
| Jul 2, 2026 | $33.98 | $34.29 | $33.94 | $34.21 | +1.45% | 2,166,280 |
| Jul 1, 2026 | $33.60 | $34.09 | $33.57 | $33.72 | +0.66% | 2,215,794 |
| Jun 30, 2026 | $33.37 | $34.04 | $33.30 | $33.50 | -2.05% | 3,222,480 |
| Jun 29, 2026 | $34.13 | $34.21 | $33.37 | $34.20 | -0.44% | 2,418,454 |
| Jun 26, 2026 | $33.66 | $34.49 | $33.63 | $34.35 | +2.54% | 5,376,635 |
| Jun 25, 2026 | $33.79 | $34.19 | $32.92 | $33.50 | -0.48% | 2,033,322 |
| Jun 24, 2026 | $33.69 | $33.91 | $33.10 | $33.66 | -0.06% | 2,300,163 |
| Jun 23, 2026 | $33.46 | $33.96 | $33.29 | $33.68 | +0.93% | 2,467,748 |
| Jun 22, 2026 | $33.12 | $33.73 | $33.00 | $33.37 | +0.75% | 3,031,914 |
| Jun 18, 2026 | $32.95 | $33.43 | $32.81 | $33.12 | +2.00% | 5,435,433 |
| Jun 17, 2026 | $33.97 | $34.23 | $32.31 | $32.47 | -5.75% | 4,179,535 |
| Jun 16, 2026 | $34.96 | $35.18 | $34.27 | $34.45 | -1.01% | 2,495,887 |
| Jun 15, 2026 | $35.41 | $35.69 | $34.73 | $34.80 | -0.83% | 2,354,451 |
| Jun 12, 2026 | $34.88 | $35.17 | $34.84 | $35.09 | +1.09% | 3,785,710 |
| Jun 11, 2026 | $34.72 | $35.03 | $34.41 | $34.71 | +0.38% | 2,577,081 |
| Jun 10, 2026 | $34.85 | $35.17 | $34.57 | $34.58 | -1.17% | 2,175,604 |
| Jun 9, 2026 | $34.22 | $35.30 | $34.18 | $34.99 | +3.03% | 2,404,215 |
| Jun 8, 2026 | $34.13 | $34.25 | $33.65 | $33.96 | -0.32% | 2,167,454 |
| Jun 5, 2026 | $34.00 | $34.45 | $33.97 | $34.07 | -0.44% | 1,744,949 |
| Jun 4, 2026 | $34.50 | $34.71 | $33.60 | $34.22 | +0.65% | 2,229,248 |
| Jun 3, 2026 | $33.88 | $34.14 | $33.76 | $34.00 | -0.15% | 2,600,739 |
| Jun 2, 2026 | $34.63 | $34.71 | $34.00 | $34.05 | -1.84% | 2,026,277 |
| Jun 1, 2026 | $35.16 | $35.35 | $34.60 | $34.69 | -2.20% | 1,770,810 |
| May 29, 2026 | $35.88 | $35.88 | $35.30 | $35.47 | -1.50% | 2,927,377 |
| May 28, 2026 | $36.23 | $36.30 | $35.84 | $36.01 | -0.96% | 1,685,937 |
| May 27, 2026 | $36.70 | $36.71 | $36.14 | $36.36 | -0.63% | 2,433,473 |
| May 26, 2026 | $36.35 | $36.61 | $36.22 | $36.59 | +1.13% | 1,438,861 |
| May 22, 2026 | $36.16 | $36.39 | $36.07 | $36.18 | +0.33% | 2,029,963 |
| May 21, 2026 | $35.73 | $36.17 | $35.41 | $36.06 | +0.08% | 1,215,997 |
| May 20, 2026 | $35.17 | $36.03 | $34.97 | $36.03 | +2.91% | 1,797,737 |
| May 19, 2026 | $35.23 | $35.31 | $34.65 | $35.01 | -0.74% | 1,947,580 |
| May 18, 2026 | $34.88 | $35.32 | $34.83 | $35.27 | +1.53% | 1,749,387 |
| May 15, 2026 | $35.13 | $35.23 | $34.53 | $34.74 | -1.47% | 1,530,772 |
| May 14, 2026 | $35.84 | $36.13 | $35.25 | $35.26 | -0.96% | 1,998,749 |
| May 13, 2026 | $35.26 | $35.64 | $35.04 | $35.60 | +0.42% | 2,394,915 |
| May 12, 2026 | $35.96 | $35.99 | $35.43 | $35.45 | -1.23% | 2,296,026 |
| May 11, 2026 | $36.31 | $36.47 | $35.84 | $35.89 | -1.05% | 1,670,320 |
| May 8, 2026 | $36.20 | $36.43 | $35.96 | $36.27 | +0.50% | 999,498 |
| May 7, 2026 | $36.30 | $36.59 | $35.98 | $36.09 | -0.39% | 1,885,280 |
| May 6, 2026 | $35.80 | $36.48 | $35.78 | $36.23 | +1.91% | 1,639,426 |
| May 5, 2026 | $35.25 | $35.58 | $34.99 | $35.55 | +1.17% | 1,156,309 |
| May 4, 2026 | $35.25 | $35.55 | $34.97 | $35.14 | -1.04% | 1,838,453 |
| May 1, 2026 | $36.00 | $36.00 | $35.27 | $35.51 | -1.06% | 1,141,117 |
| Apr 30, 2026 | $35.46 | $35.98 | $35.36 | $35.89 | +1.07% | 2,622,561 |
| Apr 29, 2026 | $35.51 | $35.62 | $35.16 | $35.51 | -0.92% | 1,661,891 |
| Apr 28, 2026 | $36.16 | $36.27 | $35.34 | $35.84 | -0.42% | 2,280,636 |
| Apr 27, 2026 | $35.56 | $36.39 | $35.53 | $35.99 | +1.47% | 2,851,757 |
| Apr 24, 2026 | $36.71 | $37.17 | $34.74 | $35.47 | -2.37% | 5,832,445 |
| Apr 23, 2026 | $36.32 | $36.60 | $35.92 | $36.33 | +0.19% | 2,848,985 |
| Apr 22, 2026 | $36.93 | $36.96 | $35.95 | $36.26 | -1.15% | 3,404,357 |
| Apr 21, 2026 | $37.43 | $37.50 | $36.52 | $36.68 | -2.03% | 1,602,710 |
| Apr 20, 2026 | $36.77 | $37.55 | $36.67 | $37.44 | +1.16% | 2,016,113 |
| Apr 17, 2026 | $36.15 | $37.22 | $36.15 | $37.01 | +3.01% | 2,539,587 |
| Apr 16, 2026 | $35.87 | $36.28 | $35.65 | $35.93 | +0.67% | 3,351,996 |
| Apr 15, 2026 | $35.25 | $35.73 | $35.02 | $35.69 | +1.13% | 2,667,197 |
| Apr 14, 2026 | $34.70 | $35.41 | $34.53 | $35.29 | +1.82% | 2,241,562 |
| Apr 13, 2026 | $34.08 | $34.69 | $33.75 | $34.66 | +2.06% | 4,494,673 |
| Apr 10, 2026 | $34.42 | $34.45 | $33.80 | $33.96 | -0.93% | 1,317,009 |
| Apr 9, 2026 | $33.99 | $34.67 | $33.90 | $34.28 | +0.15% | 1,248,812 |
| Apr 8, 2026 | $33.93 | $34.34 | $33.77 | $34.23 | +3.38% | 3,445,725 |
| Apr 7, 2026 | $32.47 | $33.19 | $32.35 | $33.11 | +1.78% | 1,752,844 |
| Apr 6, 2026 | $32.96 | $33.05 | $32.46 | $32.53 | -1.78% | 1,913,765 |
| Apr 2, 2026 | $32.70 | $33.19 | $32.38 | $33.12 | +0.82% | 1,443,247 |
| Apr 1, 2026 | $32.69 | $33.11 | $32.52 | $32.85 | +0.37% | 1,896,734 |
| Mar 31, 2026 | $32.65 | $33.20 | $32.14 | $32.73 | +0.34% | 2,833,593 |
| Mar 30, 2026 | $32.80 | $33.38 | $32.55 | $32.62 | +0.40% | 3,154,426 |
| Mar 27, 2026 | $33.00 | $33.09 | $32.32 | $32.49 | -2.29% | 2,909,075 |
| Mar 26, 2026 | $33.33 | $33.79 | $33.14 | $33.25 | -0.60% | 2,154,993 |
| Mar 25, 2026 | $34.25 | $34.32 | $33.40 | $33.45 | -1.62% | 2,259,810 |
| Mar 24, 2026 | $34.34 | $34.73 | $33.98 | $34.00 | -1.73% | 2,292,129 |
| Mar 23, 2026 | $34.57 | $35.04 | $33.97 | $34.60 | +1.85% | 3,030,432 |
| Mar 20, 2026 | $34.37 | $34.59 | $33.64 | $33.97 | -1.62% | 4,682,526 |
| Mar 19, 2026 | $34.04 | $34.75 | $34.02 | $34.53 | +0.70% | 3,073,287 |
| Mar 18, 2026 | $34.61 | $34.92 | $34.28 | $34.29 | -1.69% | 3,160,648 |
| Mar 17, 2026 | $35.21 | $35.51 | $34.84 | $34.88 | +0.17% | 1,986,963 |
| Mar 16, 2026 | $34.92 | $35.26 | $34.72 | $34.82 | +1.02% | 3,014,434 |
| Mar 13, 2026 | $35.29 | $35.54 | $34.44 | $34.47 | -1.12% | 3,787,500 |
| Mar 12, 2026 | $35.00 | $35.13 | $34.70 | $34.86 | -1.19% | 2,891,571 |
| Mar 11, 2026 | $35.53 | $35.60 | $34.79 | $35.28 | -1.23% | 2,190,493 |
| Mar 10, 2026 | $35.59 | $36.12 | $35.15 | $35.72 | +0.17% | 3,049,494 |
| Mar 9, 2026 | $35.64 | $35.90 | $34.91 | $35.66 | -1.03% | 2,875,304 |
| Mar 6, 2026 | $36.50 | $36.58 | $35.57 | $36.03 | -2.38% | 1,787,899 |
| Mar 5, 2026 | $36.92 | $37.07 | $36.41 | $36.91 | -1.07% | 2,608,048 |
| Mar 4, 2026 | $37.14 | $37.40 | $36.51 | $37.31 | +0.43% | 2,605,780 |
| Mar 3, 2026 | $36.76 | $37.43 | $36.40 | $37.15 | -1.33% | 2,922,144 |
| Mar 2, 2026 | $37.16 | $37.79 | $36.80 | $37.65 | +0.48% | 2,128,400 |
| Feb 27, 2026 | $36.93 | $37.84 | $36.77 | $37.47 | -1.08% | 4,677,121 |
| Feb 26, 2026 | $37.30 | $37.91 | $37.25 | $37.88 | +1.42% | 1,894,342 |
| Feb 25, 2026 | $37.19 | $37.43 | $36.85 | $37.35 | +0.57% | 2,035,901 |
| Feb 24, 2026 | $37.18 | $37.32 | $36.87 | $37.14 | -0.35% | 3,279,077 |
| Feb 23, 2026 | $37.70 | $37.83 | $37.25 | $37.27 | -1.04% | 1,600,452 |
| Feb 20, 2026 | $37.13 | $37.67 | $36.73 | $37.66 | +1.45% | 3,474,032 |
| Feb 19, 2026 | $37.10 | $37.30 | $36.80 | $37.12 | -0.27% | 3,072,800 |
| Feb 18, 2026 | $37.27 | $37.53 | $36.94 | $37.22 | -0.93% | 2,215,967 |
| Feb 17, 2026 | $37.53 | $37.79 | $36.95 | $37.57 | +0.99% | 3,414,909 |
| Feb 13, 2026 | $36.78 | $37.55 | $36.72 | $37.20 | +0.84% | 3,150,979 |
| Feb 12, 2026 | $37.72 | $37.85 | $36.32 | $36.89 | -1.63% | 4,836,916 |
| Feb 11, 2026 | $38.21 | $38.66 | $37.43 | $37.50 | -1.91% | 3,148,477 |
| Feb 10, 2026 | $38.45 | $38.69 | $38.14 | $38.23 | -0.65% | 4,172,071 |
| Feb 9, 2026 | $38.95 | $39.08 | $38.15 | $38.48 | -1.26% | 3,581,543 |
| Feb 6, 2026 | $39.00 | $39.23 | $38.32 | $38.97 | +0.65% | 3,290,136 |
| Feb 5, 2026 | $39.60 | $40.50 | $38.69 | $38.72 | -6.45% | 4,785,401 |
| Feb 4, 2026 | $40.85 | $41.60 | $40.77 | $41.39 | +2.05% | 2,415,206 |
| Feb 3, 2026 | $40.31 | $40.98 | $40.04 | $40.56 | +0.67% | 1,701,923 |
| Feb 2, 2026 | $40.36 | $40.93 | $40.12 | $40.29 | -0.59% | 1,941,101 |
| Jan 30, 2026 | $39.76 | $40.55 | $39.63 | $40.53 | +0.90% | 1,872,275 |
| Jan 29, 2026 | $39.22 | $40.17 | $38.71 | $40.17 | +3.26% | 1,709,399 |
| Jan 28, 2026 | $39.57 | $39.61 | $38.82 | $38.90 | -1.32% | 1,627,585 |
| Jan 27, 2026 | $39.32 | $39.60 | $39.15 | $39.42 | +0.03% | 1,886,087 |
| Jan 26, 2026 | $40.04 | $40.04 | $39.30 | $39.41 | -1.30% | 1,442,605 |
| Jan 23, 2026 | $39.42 | $39.94 | $39.22 | $39.93 | +1.42% | 2,593,298 |
| Jan 22, 2026 | $39.86 | $40.09 | $39.33 | $39.37 | -0.83% | 2,940,450 |
| Jan 21, 2026 | $39.93 | $40.50 | $39.56 | $39.70 | +0.28% | 4,671,886 |
| Jan 20, 2026 | $40.34 | $40.61 | $39.47 | $39.59 | -3.44% | 2,865,497 |
| Jan 16, 2026 | $40.86 | $41.26 | $40.81 | $41.00 | -0.07% | 2,161,436 |
| Jan 15, 2026 | $41.15 | $41.53 | $40.73 | $41.03 | +0.20% | 1,985,599 |
| Jan 14, 2026 | $40.68 | $41.07 | $40.46 | $40.95 | +0.74% | 1,571,938 |
| Jan 13, 2026 | $40.18 | $40.79 | $39.81 | $40.65 | +1.50% | 1,405,760 |
| Jan 12, 2026 | $40.74 | $40.74 | $40.00 | $40.05 | -1.74% | 2,144,280 |
| Jan 9, 2026 | $40.37 | $40.82 | $40.19 | $40.76 | +0.99% | 1,436,174 |
| Jan 8, 2026 | $39.16 | $40.46 | $39.16 | $40.36 | +2.51% | 2,023,392 |
| Jan 7, 2026 | $39.00 | $39.77 | $38.98 | $39.37 | +1.42% | 3,080,785 |
| Jan 6, 2026 | $38.73 | $38.82 | $37.98 | $38.82 | -0.51% | 3,950,444 |
| Jan 5, 2026 | $38.77 | $39.35 | $38.71 | $39.02 | -0.03% | 1,706,170 |
| Jan 2, 2026 | $38.75 | $39.28 | $38.42 | $39.03 | +0.80% | 1,738,396 |
| Dec 31, 2025 | $39.31 | $39.43 | $38.61 | $38.72 | -2.54% | 1,822,517 |
| Dec 30, 2025 | $39.04 | $39.82 | $38.81 | $39.73 | +1.95% | 2,126,370 |
| Dec 29, 2025 | $39.64 | $39.65 | $38.56 | $38.97 | -1.19% | 3,113,381 |
| Dec 26, 2025 | $39.82 | $39.88 | $39.30 | $39.44 | -0.95% | 1,481,643 |
| Dec 24, 2025 | $39.78 | $40.09 | $39.73 | $39.82 | +0.33% | 899,181 |
| Dec 23, 2025 | $40.29 | $40.39 | $39.68 | $39.69 | -1.66% | 1,399,750 |
| Dec 22, 2025 | $40.94 | $41.19 | $40.29 | $40.36 | -1.97% | 1,660,013 |
| Dec 19, 2025 | $40.89 | $41.34 | $40.71 | $41.17 | +0.64% | 4,261,764 |
| Dec 18, 2025 | $41.42 | $41.44 | $40.88 | $40.91 | -0.70% | 1,848,811 |
| Dec 17, 2025 | $40.73 | $41.36 | $40.73 | $41.20 | +1.18% | 2,425,964 |
| Dec 16, 2025 | $41.03 | $41.53 | $40.71 | $40.72 | -1.00% | 3,415,349 |
| Dec 15, 2025 | $41.53 | $41.53 | $40.90 | $41.13 | -0.36% | 2,150,780 |
| Dec 12, 2025 | $41.87 | $41.96 | $40.98 | $41.28 | -0.89% | 2,518,319 |
| Dec 11, 2025 | $41.00 | $41.79 | $40.97 | $41.65 | +2.08% | 2,686,393 |
| Dec 10, 2025 | $39.63 | $40.97 | $39.63 | $40.80 | +2.90% | 2,008,531 |
| Dec 9, 2025 | $39.97 | $40.47 | $39.53 | $39.65 | -0.35% | 3,040,837 |
| Dec 8, 2025 | $40.52 | $40.57 | $39.77 | $39.79 | -2.31% | 2,677,080 |
| Dec 5, 2025 | $41.11 | $41.29 | $40.68 | $40.73 | -1.12% | 2,236,617 |
| Dec 4, 2025 | $41.59 | $41.71 | $41.14 | $41.19 | -1.08% | 1,589,512 |
| Dec 3, 2025 | $41.17 | $41.66 | $41.00 | $41.64 | +0.97% | 2,198,198 |
| Dec 2, 2025 | $41.55 | $41.74 | $41.22 | $41.24 | -0.53% | 1,994,304 |
| Dec 1, 2025 | $41.20 | $41.77 | $41.09 | $41.46 | -0.36% | 1,893,854 |
| Nov 28, 2025 | $41.82 | $41.93 | $41.57 | $41.61 | -0.12% | 889,960 |
| Nov 26, 2025 | $41.46 | $42.06 | $41.40 | $41.66 | +0.65% | 1,131,223 |
| Nov 25, 2025 | $40.82 | $41.77 | $40.71 | $41.39 | +1.40% | 3,018,574 |
| Nov 24, 2025 | $41.07 | $41.33 | $40.62 | $40.82 | -0.54% | 1,740,479 |
| Nov 21, 2025 | $40.33 | $41.18 | $40.09 | $41.04 | +1.94% | 2,481,651 |
| Nov 20, 2025 | $40.52 | $41.05 | $40.22 | $40.26 | +0.15% | 2,197,187 |
| Nov 19, 2025 | $41.50 | $42.41 | $39.81 | $40.20 | -1.49% | 4,988,769 |
| Nov 18, 2025 | $40.20 | $40.92 | $40.14 | $40.81 | +1.24% | 1,736,364 |
| Nov 17, 2025 | $41.02 | $41.15 | $40.13 | $40.31 | -1.66% | 1,969,848 |
| Nov 14, 2025 | $41.12 | $41.20 | $40.80 | $40.99 | -0.56% | 1,138,324 |
| Nov 13, 2025 | $41.34 | $41.59 | $41.07 | $41.22 | -1.20% | 1,224,489 |
| Nov 12, 2025 | $42.01 | $42.25 | $41.70 | $41.72 | -1.18% | 937,579 |
| Nov 11, 2025 | $41.87 | $42.23 | $41.58 | $42.22 | +1.51% | 689,041 |
| Nov 10, 2025 | $41.98 | $41.98 | $41.51 | $41.59 | -0.60% | 1,001,263 |
| Nov 7, 2025 | $40.73 | $41.84 | $40.73 | $41.84 | +2.30% | 1,145,146 |
| Nov 6, 2025 | $41.38 | $41.66 | $40.79 | $40.90 | -1.02% | 1,425,920 |
| Nov 5, 2025 | $41.39 | $41.60 | $41.07 | $41.32 | -0.07% | 1,462,726 |
| Nov 4, 2025 | $41.24 | $41.72 | $41.01 | $41.35 | +0.02% | 1,172,152 |
| Nov 3, 2025 | $40.85 | $41.34 | $40.36 | $41.34 | +0.05% | 1,895,104 |
| Oct 31, 2025 | $41.13 | $41.37 | $40.74 | $41.32 | +0.05% | 2,399,915 |
| Oct 30, 2025 | $41.21 | $41.69 | $41.11 | $41.30 | -0.41% | 1,213,860 |
| Oct 29, 2025 | $42.27 | $42.34 | $41.23 | $41.47 | -2.40% | 2,135,043 |
| Oct 28, 2025 | $42.52 | $42.56 | $41.93 | $42.49 | -0.09% | 1,715,120 |
| Oct 27, 2025 | $42.50 | $42.66 | $42.16 | $42.53 | +0.78% | 1,316,748 |
| Oct 24, 2025 | $42.92 | $42.92 | $42.12 | $42.20 | -1.33% | 2,222,694 |
| Oct 23, 2025 | $42.82 | $43.09 | $42.48 | $42.77 | -0.49% | 1,853,452 |
| Oct 22, 2025 | $43.35 | $43.55 | $42.77 | $42.98 | -0.99% | 2,348,660 |
| Oct 21, 2025 | $43.97 | $44.21 | $43.12 | $43.41 | -1.92% | 1,804,299 |
| Oct 20, 2025 | $43.39 | $44.38 | $43.28 | $44.26 | – | 2,708,141 |
Seasonality
REXR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -2.9% | -0.5% | 1.0% | -0.1% | 0.2% | 7.2% | 2.6% | -4.1% | 1.7% | 3.1% | 0.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 4.7% | -7.5% | -11.5% | 9.7% | -1.2% | -4.3% | 12.7% | -1.9% | -0.9% | 5.4% | ||
| 2025 | 5.2% | 1.6% | -4.2% | -15.5% | 6.5% | 2.1% | 2.7% | 13.4% | 0.3% | 0.5% | 0.7% | -5.9% |
| 2024 | -6.3% | -3.3% | -0.3% | -14.9% | 6.0% | -0.8% | 12.4% | 1.6% | -0.4% | -14.7% | -1.9% | -7.1% |
| 2023 | 16.2% | -4.7% | -0.7% | -6.5% | -2.4% | -3.4% | 5.5% | -2.9% | -7.0% | -12.4% | 13.8% | 14.7% |
| 2022 | -9.8% | -4.2% | 6.8% | 4.6% | -18.2% | -9.3% | 13.6% | -4.9% | -15.9% | 6.3% | 0.0% | -0.6% |
| 2021 | -0.3% | -2.5% | 6.1% | 10.2% | -0.6% | 3.5% | 8.0% | 0.7% | -8.0% | 18.4% | 4.3% | 16.1% |
| 2020 | 5.5% | -2.9% | -11.8% | -0.7% | -2.3% | 4.6% | 13.3% | 2.2% | -4.2% | 1.5% | 3.1% | 2.9% |
| 2019 | 14.0% | 2.0% | 5.0% | 5.8% | -0.2% | 7.3% | 2.6% | 6.7% | 0.0% | 9.2% | -0.5% | -4.2% |
| 2018 | 1.8% | -9.1% | 7.2% | 6.1% | 2.4% | 0.9% | -2.4% | 6.1% | -1.2% | -0.9% | 3.1% | -9.2% |
| 2017 | -2.1% | 1.2% | -1.4% | 10.7% | 9.3% | 1.2% | 3.9% | 5.4% | -4.3% | 3.7% | 5.7% | -6.6% |