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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.14 | $38.90 | $35.73 | $38.22 | +5.38% | 65,932,519 |
| Sep 2026 | $37.01 | $39.67 | $36.20 | $36.27 | -2.08% | 59,409,714 |
| Aug 2026 | $37.94 | $38.25 | $35.68 | $37.04 | -1.93% | 46,447,063 |
| Jul 2026 | $33.60 | $39.67 | $33.57 | $37.77 | +12.75% | 65,400,194 |
| Jun 2026 | $35.16 | $35.69 | $32.31 | $33.50 | -5.55% | 58,798,109 |
| May 2026 | $36.00 | $36.71 | $34.53 | $35.47 | -1.17% | 35,777,177 |
| Apr 2026 | $32.69 | $37.55 | $32.35 | $35.89 | +9.65% | 53,434,606 |
| Mar 2026 | $37.16 | $37.79 | $32.14 | $32.73 | -12.65% | 61,398,949 |
| Feb 2026 | $40.36 | $41.60 | $36.32 | $37.47 | -7.55% | 58,688,354 |
| Jan 2026 | $38.75 | $41.53 | $37.98 | $40.53 | +4.67% | 44,813,456 |
| Dec 2025 | $41.20 | $41.96 | $38.56 | $38.72 | -6.95% | 49,449,168 |
| Nov 2025 | $40.85 | $42.41 | $39.81 | $41.61 | +0.70% | 32,245,799 |
| Oct 2025 | $41.30 | $44.38 | $39.34 | $41.32 | +0.51% | 51,704,320 |
| Sep 2025 | $40.75 | $43.79 | $40.06 | $41.11 | -0.72% | 59,363,592 |
| Aug 2025 | $36.68 | $42.65 | $35.53 | $41.41 | +13.36% | 49,730,161 |
| Jul 2025 | $35.41 | $38.18 | $35.12 | $36.53 | +2.70% | 70,084,071 |
| Jun 2025 | $35.01 | $37.61 | $34.60 | $35.57 | +0.94% | 55,085,933 |
| May 2025 | $33.33 | $36.93 | $32.96 | $35.24 | +6.47% | 58,848,751 |
| Apr 2025 | $39.32 | $39.49 | $29.68 | $33.10 | -15.45% | 66,225,888 |
| Mar 2025 | $41.28 | $41.78 | $38.58 | $39.15 | -5.25% | 53,712,066 |
| Feb 2025 | $39.45 | $41.59 | $38.32 | $41.32 | +1.62% | 41,559,194 |
| Jan 2025 | $38.79 | $41.84 | $36.92 | $40.66 | +5.17% | 36,848,622 |
| Dec 2024 | $42.07 | $42.48 | $37.67 | $38.66 | -8.13% | 43,079,749 |
| Nov 2024 | $43.19 | $44.37 | $41.16 | $42.08 | -1.89% | 36,577,940 |
| Oct 2024 | $50.39 | $50.45 | $42.85 | $42.89 | -14.75% | 44,002,902 |
| Sep 2024 | $50.40 | $52.37 | $48.94 | $50.31 | -1.20% | 33,918,617 |
| Aug 2024 | $50.61 | $52.61 | $47.29 | $50.92 | +1.62% | 26,781,293 |
| Jul 2024 | $44.39 | $51.64 | $43.96 | $50.11 | +12.38% | 39,844,301 |
| Jun 2024 | $45.78 | $46.24 | $43.26 | $44.59 | -1.70% | 25,577,848 |
| May 2024 | $42.71 | $46.68 | $42.31 | $45.36 | +5.96% | 29,093,566 |
| Apr 2024 | $50.22 | $50.22 | $41.89 | $42.81 | -14.89% | 59,454,710 |
| Mar 2024 | $50.64 | $53.88 | $48.51 | $50.30 | -1.14% | 43,129,492 |
| Feb 2024 | $52.40 | $54.60 | $49.17 | $50.88 | -3.25% | 35,149,045 |
| Jan 2024 | $55.94 | $56.87 | $52.17 | $52.59 | -6.26% | 26,356,155 |
| Dec 2023 | $48.99 | $58.02 | $48.91 | $56.10 | +13.98% | 37,371,426 |
| Nov 2023 | $43.32 | $49.46 | $42.95 | $49.22 | +13.83% | 26,349,827 |
| Oct 2023 | $49.19 | $50.06 | $41.56 | $43.24 | -12.38% | 38,907,779 |
| Sep 2023 | $53.84 | $54.19 | $48.98 | $49.35 | -7.71% | 27,334,712 |
| Aug 2023 | $54.99 | $55.03 | $50.48 | $53.47 | -2.94% | 22,639,166 |
| Jul 2023 | $52.28 | $57.37 | $51.28 | $55.09 | +5.50% | 34,421,381 |
| Jun 2023 | $54.15 | $54.66 | $49.69 | $52.22 | -4.08% | 44,244,126 |
| May 2023 | $55.66 | $57.64 | $53.04 | $54.44 | -2.38% | 37,489,329 |
| Apr 2023 | $59.38 | $60.06 | $53.48 | $55.77 | -6.50% | 31,935,606 |
| Mar 2023 | $60.00 | $61.82 | $53.96 | $59.65 | -1.34% | 30,316,009 |
| Feb 2023 | $63.07 | $66.71 | $59.88 | $60.46 | -4.74% | 29,318,902 |
| Jan 2023 | $55.22 | $63.64 | $53.48 | $63.47 | +16.16% | 21,696,437 |
| Dec 2022 | $55.72 | $57.73 | $52.45 | $54.64 | -1.18% | 30,687,303 |
| Nov 2022 | $55.84 | $58.31 | $52.67 | $55.29 | +0.02% | 39,449,380 |
| Oct 2022 | $52.84 | $55.60 | $48.74 | $55.28 | +6.31% | 26,710,152 |
| Sep 2022 | $61.72 | $65.81 | $50.08 | $52.00 | -16.41% | 29,057,812 |
| Aug 2022 | $65.45 | $68.68 | $61.98 | $62.21 | -4.89% | 19,666,566 |
| Jul 2022 | $57.74 | $65.93 | $57.09 | $65.41 | +13.58% | 26,759,471 |
| Jun 2022 | $64.40 | $66.14 | $56.39 | $57.59 | -9.83% | 42,641,467 |
| May 2022 | $78.43 | $78.77 | $61.07 | $63.87 | -18.16% | 34,347,255 |
| Apr 2022 | $74.68 | $84.68 | $74.55 | $78.04 | +4.63% | 24,614,554 |
| Mar 2022 | $69.87 | $76.73 | $67.68 | $74.59 | +6.36% | 30,503,648 |
| Feb 2022 | $73.54 | $74.17 | $67.12 | $70.13 | -4.15% | 20,984,305 |
| Jan 2022 | $81.20 | $81.36 | $68.49 | $73.17 | -9.79% | 18,536,682 |
| Dec 2021 | $70.72 | $81.68 | $69.86 | $81.11 | +15.74% | 30,114,864 |
| Nov 2021 | $67.33 | $72.20 | $66.16 | $70.08 | +4.29% | 20,573,852 |
| Oct 2021 | $57.15 | $68.16 | $55.84 | $67.20 | +18.41% | 25,418,914 |
| Sep 2021 | $62.08 | $63.55 | $56.36 | $56.75 | -8.36% | 20,935,572 |
| Aug 2021 | $61.73 | $62.58 | $59.80 | $61.93 | +0.67% | 11,244,990 |
| Jul 2021 | $57.04 | $62.17 | $56.79 | $61.52 | +8.02% | 17,261,701 |
| Jun 2021 | $55.25 | $59.76 | $54.93 | $56.95 | +3.11% | 24,641,786 |
| May 2021 | $55.55 | $57.01 | $52.47 | $55.23 | -0.58% | 16,506,917 |
| Apr 2021 | $51.15 | $57.23 | $50.33 | $55.55 | +10.22% | 12,064,642 |
| Mar 2021 | $48.42 | $51.73 | $45.90 | $50.40 | +5.62% | 20,647,175 |
| Feb 2021 | $49.17 | $51.80 | $47.70 | $47.72 | -2.49% | 12,788,340 |
| Jan 2021 | $49.21 | $51.37 | $46.07 | $48.94 | -0.35% | 12,934,976 |
| Dec 2020 | $48.33 | $50.04 | $45.90 | $49.11 | +2.48% | 19,271,224 |
| Nov 2020 | $46.98 | $53.00 | $46.60 | $47.92 | +3.14% | 11,688,177 |
| Oct 2020 | $45.96 | $52.31 | $45.37 | $46.46 | +1.53% | 13,345,210 |
| Sep 2020 | $47.75 | $49.14 | $43.61 | $45.76 | -4.63% | 18,487,119 |
| Aug 2020 | $46.77 | $48.45 | $45.54 | $47.98 | +2.24% | 23,147,183 |
| Jul 2020 | $41.58 | $48.08 | $39.33 | $46.93 | +13.28% | 46,902,817 |
| Jun 2020 | $39.81 | $43.81 | $38.61 | $41.43 | +4.10% | 40,028,765 |
| May 2020 | $39.73 | $41.20 | $35.68 | $39.80 | -2.26% | 23,154,495 |
| Apr 2020 | $39.01 | $44.93 | $35.30 | $40.72 | -0.71% | 18,663,398 |
| Mar 2020 | $47.05 | $50.02 | $31.79 | $41.01 | -12.32% | 25,638,089 |
| Feb 2020 | $48.44 | $53.48 | $44.75 | $46.77 | -2.95% | 9,329,592 |
| Jan 2020 | $45.94 | $49.15 | $44.49 | $48.19 | +5.52% | 10,996,033 |
| Dec 2019 | $47.75 | $48.30 | $44.55 | $45.67 | -4.58% | 14,267,351 |
| Nov 2019 | $48.00 | $48.23 | $45.92 | $47.86 | -0.48% | 12,222,328 |
| Oct 2019 | $44.01 | $48.80 | $43.47 | $48.09 | +9.25% | 14,740,946 |
| Sep 2019 | $44.10 | $44.92 | $42.76 | $44.02 | -0.38% | 14,116,911 |
| Aug 2019 | $41.62 | $44.30 | $39.92 | $44.19 | +6.74% | 13,188,903 |
| Jul 2019 | $40.61 | $42.38 | $39.85 | $41.40 | +2.55% | 14,229,034 |
| Jun 2019 | $37.96 | $41.27 | $37.30 | $40.37 | +6.80% | 20,847,606 |
| May 2019 | $38.00 | $39.21 | $36.95 | $37.80 | -0.24% | 18,091,842 |
| Apr 2019 | $35.82 | $37.99 | $35.45 | $37.89 | +5.81% | 11,141,308 |
| Mar 2019 | $34.37 | $36.11 | $33.72 | $35.81 | +4.46% | 17,574,668 |
| Feb 2019 | $33.58 | $35.48 | $32.90 | $34.28 | +2.02% | 12,785,071 |
| Jan 2019 | $29.02 | $33.99 | $28.45 | $33.60 | +14.01% | 12,589,745 |
| Dec 2018 | $32.54 | $33.18 | $28.17 | $29.47 | -9.71% | 14,345,095 |
| Nov 2018 | $31.98 | $33.54 | $31.66 | $32.64 | +3.06% | 14,651,042 |
| Oct 2018 | $32.01 | $32.46 | $29.71 | $31.67 | -0.91% | 10,925,745 |
| Sep 2018 | $32.47 | $32.52 | $31.18 | $31.96 | -1.66% | 11,544,524 |
| Aug 2018 | $31.58 | $32.64 | $30.51 | $32.50 | +6.07% | 11,865,004 |
| Jul 2018 | $31.35 | $31.81 | $29.47 | $30.64 | -2.39% | 8,510,241 |
| Jun 2018 | $31.32 | $32.06 | $30.72 | $31.39 | +0.38% | 21,865,862 |
| May 2018 | $30.59 | $32.91 | $30.34 | $31.27 | +2.36% | 15,340,153 |
| Apr 2018 | $28.93 | $31.23 | $27.78 | $30.55 | +6.11% | 11,423,739 |
| Mar 2018 | $26.86 | $29.17 | $26.86 | $28.79 | +6.63% | 15,495,104 |
| Feb 2018 | $29.66 | $30.04 | $26.32 | $27.00 | -9.06% | 10,739,985 |
| Jan 2018 | $29.18 | $29.82 | $28.22 | $29.69 | +1.82% | 8,508,519 |
| Dec 2017 | $31.36 | $31.65 | $29.03 | $29.16 | -7.04% | 10,429,706 |
| Nov 2017 | $27.40 | $31.71 | $27.15 | $31.37 | +5.66% | 9,305,141 |
| Oct 2017 | $28.75 | $30.66 | $28.66 | $29.69 | +3.74% | 8,490,389 |
| Sep 2017 | $30.10 | $30.60 | $28.21 | $28.62 | -4.76% | 16,242,478 |
| Aug 2017 | $28.60 | $30.32 | $27.09 | $30.05 | +5.36% | 16,493,602 |
| Jul 2017 | $27.59 | $28.54 | $26.89 | $28.52 | +3.94% | 6,627,739 |
| Jun 2017 | $27.24 | $28.37 | $26.99 | $27.44 | +0.70% | 13,209,141 |
| May 2017 | $25.01 | $27.68 | $24.65 | $27.25 | +9.26% | 12,094,438 |
| Apr 2017 | $22.50 | $25.35 | $22.34 | $24.94 | +10.75% | 6,238,185 |
| Mar 2017 | $23.01 | $23.09 | $21.34 | $22.52 | -2.00% | 8,241,126 |
| Feb 2017 | $22.71 | $23.43 | $22.06 | $22.98 | +1.19% | 6,910,285 |
| Jan 2017 | $23.36 | $24.39 | $22.42 | $22.71 | -2.07% | 5,255,428 |
| Dec 2016 | $21.98 | $23.60 | $21.56 | $23.19 | +4.98% | 7,266,191 |
| Nov 2016 | $21.05 | $22.72 | $20.05 | $22.09 | +4.89% | 8,432,987 |
| Oct 2016 | $22.88 | $22.88 | $20.85 | $21.06 | -7.99% | 6,419,435 |
| Sep 2016 | $22.39 | $23.38 | $21.04 | $22.89 | +2.51% | 6,923,600 |
| Aug 2016 | $22.89 | $22.97 | $21.77 | $22.33 | -2.32% | 7,281,600 |
| Jul 2016 | $21.20 | $22.90 | $20.77 | $22.86 | +8.39% | 7,715,200 |
| Jun 2016 | $19.87 | $21.42 | $19.82 | $21.09 | +5.98% | 11,948,400 |
| May 2016 | $18.89 | $20.11 | $18.82 | $19.90 | +6.02% | 7,612,900 |
| Apr 2016 | $18.05 | $19.25 | $17.60 | $18.77 | +3.36% | 17,273,200 |
| Mar 2016 | $16.91 | $18.44 | $16.80 | $18.16 | +7.77% | 6,756,800 |
| Feb 2016 | $16.26 | $17.64 | $15.81 | $16.85 | +3.44% | 9,511,100 |
| Jan 2016 | $16.16 | $16.36 | $15.14 | $16.29 | -0.43% | 6,088,600 |
| Dec 2015 | $16.07 | $16.88 | $15.28 | $16.36 | +1.55% | 9,962,700 |
| Nov 2015 | $15.23 | $16.75 | $14.78 | $16.11 | +6.34% | 14,094,100 |
| Oct 2015 | $13.81 | $15.49 | $13.65 | $15.15 | +9.86% | 8,307,800 |
| Sep 2015 | $12.74 | $13.85 | $12.65 | $13.79 | +6.73% | 4,699,300 |
| Aug 2015 | $14.58 | $14.80 | $12.57 | $12.92 | -11.32% | 4,833,700 |
| Jul 2015 | $14.58 | $15.20 | $14.17 | $14.57 | -0.07% | 6,413,600 |
| Jun 2015 | $14.67 | $15.13 | $14.43 | $14.58 | -0.07% | 13,139,100 |
| May 2015 | $14.87 | $15.19 | $14.25 | $14.59 | -1.82% | 9,418,500 |
| Apr 2015 | $15.76 | $16.29 | $14.78 | $14.86 | -6.01% | 5,468,400 |
| Mar 2015 | $16.09 | $16.71 | $15.54 | $15.81 | -1.43% | 7,380,400 |
| Feb 2015 | $16.05 | $16.19 | $15.38 | $16.04 | +0.12% | 8,620,000 |
| Jan 2015 | $15.80 | $16.79 | $15.63 | $16.02 | +1.97% | 8,293,500 |
| Dec 2014 | $15.14 | $16.11 | $14.95 | $15.71 | +3.42% | 2,716,800 |
| Nov 2014 | $15.50 | $15.82 | $14.82 | $15.19 | -1.68% | 4,786,700 |
| Oct 2014 | $13.81 | $15.55 | $13.58 | $15.45 | +11.63% | 6,315,500 |
| Sep 2014 | $14.70 | $14.98 | $13.63 | $13.84 | -6.11% | 9,153,600 |
| Aug 2014 | $13.87 | $14.84 | $13.09 | $14.74 | +6.58% | 16,860,500 |
| Jul 2014 | $14.31 | $14.49 | $13.71 | $13.83 | -2.88% | 2,736,200 |
| Jun 2014 | $14.01 | $14.66 | $13.94 | $14.24 | +1.86% | 3,182,600 |
| May 2014 | $14.15 | $14.75 | $13.80 | $13.98 | -1.69% | 1,599,300 |
| Apr 2014 | $14.14 | $14.54 | $13.89 | $14.22 | +0.28% | 987,200 |
| Mar 2014 | $14.15 | $15.50 | $13.79 | $14.18 | -0.07% | 2,232,300 |
| Feb 2014 | $13.59 | $14.40 | $13.01 | $14.19 | +3.96% | 1,145,800 |
| Jan 2014 | $13.13 | $13.78 | $12.73 | $13.65 | +3.41% | 2,750,000 |
| Dec 2013 | $13.88 | $14.08 | $12.95 | $13.20 | -5.24% | 2,245,700 |
| Nov 2013 | $13.57 | $14.00 | $12.93 | $13.93 | +2.28% | 1,853,900 |
| Oct 2013 | $13.55 | $14.19 | $13.00 | $13.62 | +0.81% | 3,200,700 |
| Sep 2013 | $13.36 | $14.26 | $13.00 | $13.51 | +2.50% | 3,932,600 |
| Aug 2013 | $14.04 | $14.05 | $12.14 | $13.18 | -6.06% | 3,018,500 |
| Jul 2013 | $14.75 | $14.80 | $13.68 | $14.03 | – | 13,511,700 |
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% |