REX American Resources Co... (REX)
NYSE: REX
· Real-Time Price · USD
31.59
0.35 (1.12%)
At close: Oct 03, 2025, 3:59 PM
31.63
0.13%
After-hours: Oct 03, 2025, 06:15 PM EDT
REX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.40 | 32.30 | 31.02 | 31.63 | 31.63 | 1.25% | 201,193 |
| 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 |
| Sep 16, 2025 | 30.57 | 31.52 | 30.32 | 30.46 | 30.46 | -0.29% | 288,304 |
| Sep 15, 2025 | 30.50 | 31.02 | 30.33 | 30.55 | 30.55 | 0.43% | 263,260 |
| Sep 12, 2025 | 30.75 | 31.15 | 30.20 | 30.42 | 30.42 | -1.46% | 230,000 |
| Sep 11, 2025 | 30.30 | 30.92 | 30.30 | 30.87 | 30.87 | 1.28% | 234,400 |
| Sep 10, 2025 | 30.48 | 30.75 | 30.23 | 30.48 | 30.48 | -0.10% | 326,600 |
| Sep 9, 2025 | 30.78 | 31.29 | 30.45 | 30.51 | 30.51 | -1.58% | 223,000 |
| Sep 8, 2025 | 31.11 | 31.29 | 30.52 | 31.00 | 31.00 | 0.52% | 210,208 |
Page 1 of 136