NYSE · REXR · stock
Rexford Industrial Realty, Inc. (REXR) stock price history
Every NYSE trading session of Rexford Industrial Realty, Inc. from Jul 19, 2013 to Sep 28, 2026: 3,318 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REXR adjusted close, 2013 to 2026
- $71.93
- All time high, 2022
- $42.76
- 52 week high, $31.48 low
- 3,318
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
REXR key facts
- Rexford Industrial Realty, Inc. (REXR) closed at $37.19 on Sep 28, 2026 on NYSE.
- REXR's all time high close is $71.93, set on Apr 20, 2022; its all time low close is $9.06 on Jan 2, 2014.
- REXR's 52 week range is $31.48 to $42.76.
- REXR returned -6.2% over the year to Sep 28, 2026 and -23.3% over five years.
- Over ten years REXR returned +109%, +7.7% a year compounded.
- REXR's deepest drawdown was -58.6% from Apr 20, 2022 to Apr 8, 2025.
- DataCedar holds 3,318 daily sessions of REXR history from Jul 19, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REXR price chart, 2013 to 2026
REXR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +9.7% |
| 6 months | +17.5% |
| Year to date | -2.9% |
| 1 year | -6.2% |
| 3 years | -16.0% |
| 5 years | -23.3% |
| 10 years | +109.4% |
| Since Jul 19, 2013 | +281.0% |
| Compound annual growth, 13.2 years | +10.7% |
REXR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.93 on Apr 20, 2022
- All time low close
- $9.06 on Jan 2, 2014
- 52 week high
- $42.76 on Oct 20, 2025
- 52 week low
- $31.48 on Mar 27, 2026
- Deepest drawdown
- -58.6% from Apr 20, 2022 to Apr 8, 2025, not yet recovered
- Best single session
- +10.6% on Apr 9, 2020
- Worst single session
- -20.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2013
- 3.8×
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2022, -31%
REXR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 19, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.75 | $40.52 | $31.48 | $37.19 | -1.4% | 479.1M | 185 |
| 2025 | $36.15 | $42.76 | $27.97 | $37.72 | +4.7% | 621.1M | 250 |
| 2024 | $50.23 | $51.07 | $34.73 | $36.03 | -28.5% | 442.9M | 252 |
| 2023 | $48.19 | $58.22 | $37.07 | $50.38 | +5.6% | 382M | 250 |
| 2022 | $69.36 | $72.64 | $42.29 | $47.69 | -31.2% | 344M | 251 |
| 2021 | $41.37 | $69.77 | $38.59 | $69.29 | +67.8% | 225.2M | 252 |
| 2020 | $37.86 | $44.36 | $26.20 | $41.28 | +9.7% | 260.6M | 253 |
| 2019 | $23.49 | $40.05 | $23.03 | $37.64 | +57.8% | 175.3M | 252 |
| 2018 | $23.12 | $27.00 | $20.85 | $23.85 | +3.2% | 154.8M | 251 |
| 2017 | $18.11 | $25.00 | $16.54 | $23.10 | +28.5% | 119.6M | 251 |
| 2016 | $12.20 | $18.19 | $11.43 | $17.97 | +45.5% | 103.2M | 252 |
| 2015 | $11.54 | $12.66 | $9.32 | $12.35 | +7.7% | 100.6M | 252 |
| 2014 | $9.27 | $11.76 | $8.99 | $11.47 | +23.0% | 54.5M | 252 |
| 2013 | $10.25 | $10.29 | $8.44 | $9.32 | n/a | 27.8M | 115 |
REXR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.19 | +0.4% |
| August 2026 | $37.04 | -1.9% |
| July 2026 | $37.77 | +12.7% |
| June 2026 | $33.50 | -4.3% |
| May 2026 | $35.02 | -1.2% |
| April 2026 | $35.43 | +9.7% |
| March 2026 | $32.31 | -11.5% |
| February 2026 | $36.50 | -7.5% |
| January 2026 | $39.48 | +4.7% |
| December 2025 | $37.72 | -5.9% |
| November 2025 | $40.09 | +0.7% |
| October 2025 | $39.81 | +0.5% |
About the REXR data
Daily bars. 3,318 sessions from Jul 19, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REXR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RELX Relx PLC
- RERE ATRenew Inc.
- RES Rpc INC
- REX REX AMERICAN RESOURCES Corp
- REXR$B Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock
- REXR$C Rexford Industrial Realty, Inc. 5.625% Series C Cumulative Redeemable Preferred Stock, par value $0.01 per share
- REZI Resideo Technologies, INC.
- REZI.V Resideo Technologies, Inc. Common Stock When-Issued
Common questions
REXR share price history
