REX American Resources Co... (REX)
NYSE: REX
· Real-Time Price · USD
63.63
1.92 (3.11%)
At close: Sep 04, 2025, 3:59 PM
63.60
-0.05%
After-hours: Sep 04, 2025, 05:59 PM EDT
REX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.57 | 62.86 | 61.39 | 61.71 | 61.71 | -1.56% | 130,319 |
| Sep 2, 2025 | 62.21 | 63.19 | 62.08 | 62.69 | 62.69 | 0.19% | 81,301 |
| Aug 29, 2025 | 64.05 | 64.05 | 62.25 | 62.57 | 62.57 | -2.40% | 91,600 |
| Aug 28, 2025 | 60.79 | 64.95 | 60.79 | 64.11 | 64.11 | 5.37% | 158,300 |
| Aug 27, 2025 | 60.98 | 62.00 | 59.72 | 60.84 | 60.84 | -0.23% | 227,607 |
| Aug 26, 2025 | 60.29 | 61.42 | 59.64 | 60.98 | 60.98 | 0.49% | 235,700 |
| Aug 25, 2025 | 59.93 | 61.51 | 59.91 | 60.68 | 60.68 | 1.30% | 172,382 |
| Aug 22, 2025 | 57.48 | 60.08 | 57.48 | 59.90 | 59.90 | 4.89% | 102,538 |
| Aug 21, 2025 | 56.18 | 57.38 | 55.45 | 57.11 | 57.11 | 1.47% | 64,914 |
| Aug 20, 2025 | 56.04 | 56.57 | 55.77 | 56.28 | 56.28 | 0.57% | 66,100 |
| Aug 19, 2025 | 56.21 | 56.41 | 55.24 | 55.96 | 55.96 | -0.66% | 71,800 |
| Aug 18, 2025 | 55.05 | 56.96 | 54.90 | 56.33 | 56.33 | 2.40% | 63,228 |
| Aug 15, 2025 | 55.07 | 55.16 | 54.00 | 55.01 | 55.01 | 0.05% | 153,900 |
| Aug 14, 2025 | 54.63 | 55.00 | 53.52 | 54.98 | 54.98 | 0.31% | 78,227 |
| Aug 13, 2025 | 54.38 | 55.23 | 54.06 | 54.81 | 54.81 | 1.03% | 58,100 |
| Aug 12, 2025 | 53.79 | 54.77 | 53.67 | 54.25 | 54.25 | 1.88% | 77,769 |
| Aug 11, 2025 | 52.91 | 53.43 | 52.07 | 53.25 | 53.25 | 1.39% | 68,700 |
| Aug 8, 2025 | 52.05 | 52.56 | 51.32 | 52.52 | 52.52 | 2.02% | 61,700 |
| Aug 7, 2025 | 51.61 | 51.85 | 51.20 | 51.48 | 51.48 | 0.02% | 62,000 |
| Aug 6, 2025 | 51.80 | 52.41 | 51.13 | 51.47 | 51.47 | -0.92% | 57,743 |