REX American Resources Co... (REX)
NYSE: REX
· Real-Time Price · USD
33.38
0.51 (1.55%)
At close: Oct 15, 2025, 3:59 PM
34.02
1.92%
After-hours: Oct 15, 2025, 06:25 PM EDT
REX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 31.53 | 32.95 | 31.53 | 32.87 | 32.87 | 3.72% | 191,627 |
| Oct 13, 2025 | 30.88 | 32.01 | 30.51 | 31.69 | 31.69 | 3.60% | 181,205 |
| Oct 10, 2025 | 30.32 | 30.84 | 30.31 | 30.59 | 30.59 | 0.07% | 178,100 |
| Oct 9, 2025 | 31.07 | 31.45 | 30.41 | 30.57 | 30.57 | -1.51% | 147,636 |
| Oct 8, 2025 | 31.52 | 31.79 | 30.83 | 31.04 | 31.04 | -1.27% | 148,700 |
| Oct 7, 2025 | 31.95 | 32.03 | 31.16 | 31.44 | 31.44 | -1.81% | 142,239 |
| Oct 6, 2025 | 31.83 | 32.83 | 31.77 | 32.02 | 32.02 | 1.23% | 174,600 |
| Oct 3, 2025 | 31.40 | 32.30 | 31.02 | 31.63 | 31.63 | 1.25% | 201,200 |
| Oct 2, 2025 | 30.65 | 31.24 | 30.49 | 31.24 | 31.24 | 1.43% | 144,605 |
| Oct 1, 2025 | 30.62 | 30.99 | 30.43 | 30.80 | 30.80 | 0.59% | 149,601 |
| Sep 30, 2025 | 30.63 | 30.78 | 30.42 | 30.62 | 30.62 | -0.58% | 150,900 |
| Sep 29, 2025 | 30.93 | 31.10 | 30.30 | 30.80 | 30.80 | -1.06% | 212,240 |
| Sep 26, 2025 | 30.79 | 31.13 | 30.52 | 31.13 | 31.13 | 1.17% | 158,923 |
| Sep 25, 2025 | 30.61 | 31.10 | 30.42 | 30.77 | 30.77 | -0.19% | 141,700 |
| Sep 24, 2025 | 30.80 | 31.50 | 30.78 | 30.83 | 30.83 | 0.78% | 182,814 |
| Sep 23, 2025 | 30.75 | 31.08 | 30.49 | 30.59 | 30.59 | 0.23% | 145,032 |
| Sep 22, 2025 | 30.47 | 30.87 | 30.25 | 30.52 | 30.52 | -0.03% | 156,900 |
| Sep 19, 2025 | 30.89 | 31.08 | 30.15 | 30.53 | 30.53 | -0.88% | 672,900 |
| Sep 18, 2025 | 30.20 | 31.23 | 30.15 | 30.80 | 30.80 | 2.39% | 222,803 |
| Sep 17, 2025 | 30.58 | 30.96 | 30.02 | 30.08 | 30.08 | -1.25% | 356,504 |
Page 1 of 136