REX American Resources Corporation REX
38.26 USD -1.97 (-4.90%)
Regular-session close
38.26 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
38.23 Day range 40.14
31.69 52-week range 51.16
- YTD
- +18.38%
- 1 year
- +17.07%
REX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.45 | 40.14 | 38.23 | 38.26 | -1.97 | -4.90% | 169,748 |
| Nov 12, 2026 | 40.16 | 40.43 | 39.73 | 40.23 | +0.30 | +0.75% | 258,300 |
| Nov 11, 2026 | 40.27 | 40.71 | 39.64 | 39.93 | +0.11 | +0.28% | 174,400 |
| Nov 10, 2026 | 40.05 | 40.07 | 39.50 | 39.82 | -0.65 | -1.61% | 246,200 |
| Nov 9, 2026 | 39.40 | 40.51 | 39.38 | 40.47 | +1.09 | +2.77% | 205,000 |
| Nov 6, 2026 | 39.24 | 39.93 | 38.78 | 39.38 | +0.20 | +0.51% | 152,600 |
| Nov 5, 2026 | 40.10 | 40.48 | 39.15 | 39.18 | -0.42 | -1.06% | 258,300 |
| Nov 4, 2026 | 39.43 | 40.27 | 38.82 | 39.60 | +0.26 | +0.66% | 246,500 |
| Nov 3, 2026 | 38.76 | 39.64 | 38.57 | 39.34 | +0.62 | +1.60% | 229,800 |
| Nov 2, 2026 | 39.10 | 39.68 | 38.55 | 38.72 | -0.52 | -1.33% | 219,800 |
| Oct 30, 2026 | 39.09 | 39.76 | 38.86 | 39.24 | +0.38 | +0.98% | 162,000 |
| Oct 29, 2026 | 40.00 | 40.92 | 38.68 | 38.86 | +0.10 | +0.26% | 235,200 |
| Oct 28, 2026 | 38.89 | 39.17 | 38.17 | 38.76 | +0.27 | +0.70% | 274,100 |
| Oct 27, 2026 | 39.56 | 39.96 | 38.38 | 38.49 | -1.08 | -2.73% | 185,300 |
| Oct 26, 2026 | 39.84 | 40.63 | 39.54 | 39.57 | -0.26 | -0.65% | 170,300 |
| Oct 23, 2026 | 39.89 | 40.09 | 39.43 | 39.83 | +0.01 | +0.03% | 203,600 |
| Oct 22, 2026 | 41.12 | 41.24 | 39.76 | 39.82 | -0.98 | -2.40% | 226,700 |
| Oct 21, 2026 | 40.75 | 41.44 | 40.60 | 40.80 | +0.27 | +0.67% | 253,900 |
| Oct 20, 2026 | 40.81 | 41.20 | 40.19 | 40.53 | +0.08 | +0.20% | 333,500 |
| Oct 19, 2026 | 41.64 | 42.21 | 40.40 | 40.45 | -1.27 | -3.04% | 153,400 |
| Oct 16, 2026 | 42.09 | 42.45 | 41.26 | 41.72 | -0.12 | -0.29% | 308,700 |
| Oct 15, 2026 | 41.82 | 42.24 | 41.15 | 41.84 | +0.07 | +0.17% | 222,300 |
| Oct 14, 2026 | 42.47 | 42.54 | 41.29 | 41.77 | -0.97 | -2.27% | 210,600 |
| Oct 13, 2026 | 41.47 | 42.88 | 41.08 | 42.74 | +1.51 | +3.66% | 246,900 |
| Oct 12, 2026 | 42.17 | 42.68 | 41.17 | 41.23 | -0.86 | -2.04% | 218,900 |
| Oct 9, 2026 | 44.61 | 45.80 | 41.82 | 42.09 | -2.75 | -6.13% | 218,700 |
| Oct 8, 2026 | 44.81 | 45.28 | 44.72 | 44.84 | +0.53 | +1.20% | 244,300 |
| Oct 7, 2026 | 44.07 | 45.02 | 44.03 | 44.31 | +0.27 | +0.61% | 263,100 |
| Oct 6, 2026 | 43.33 | 45.00 | 43.04 | 44.04 | +0.63 | +1.45% | 234,800 |
| Oct 5, 2026 | 43.30 | 44.29 | 42.87 | 43.41 | +0.04 | +0.09% | 370,300 |
| Oct 2, 2026 | 43.62 | 43.86 | 43.15 | 43.37 | -0.38 | -0.87% | 185,900 |
| Oct 1, 2026 | 43.45 | 43.94 | 42.47 | 43.75 | +0.30 | +0.69% | 430,000 |
| Sep 30, 2026 | 42.95 | 43.79 | 42.34 | 43.45 | +0.86 | +2.02% | 410,900 |
| Sep 29, 2026 | 42.44 | 44.12 | 42.16 | 42.59 | -0.02 | -0.05% | 242,500 |
| Sep 28, 2026 | 43.17 | 43.39 | 42.60 | 42.61 | -0.23 | -0.54% | 221,300 |
| Sep 25, 2026 | 42.95 | 43.22 | 42.32 | 42.84 | -0.44 | -1.02% | 205,800 |
| Sep 24, 2026 | 44.10 | 44.40 | 43.28 | 43.28 | -0.73 | -1.66% | 251,900 |
| Sep 23, 2026 | 44.33 | 44.35 | 43.54 | 44.01 | -0.24 | -0.54% | 223,200 |
| Sep 22, 2026 | 43.13 | 44.63 | 42.60 | 44.25 | +1.12 | +2.60% | 260,200 |
| Sep 21, 2026 | 43.34 | 44.42 | 43.11 | 43.13 | -0.10 | -0.23% | 256,500 |
| Sep 18, 2026 | 42.99 | 43.26 | 42.18 | 43.23 | +0.49 | +1.15% | 701,800 |
| Sep 17, 2026 | 42.16 | 43.35 | 41.91 | 42.74 | +0.40 | +0.94% | 221,300 |
| Sep 16, 2026 | 41.85 | 42.36 | 41.20 | 42.34 | -0.02 | -0.05% | 173,300 |
| Sep 15, 2026 | 41.62 | 42.43 | 41.39 | 42.36 | +0.43 | +1.03% | 218,700 |
| Sep 14, 2026 | 42.10 | 42.69 | 41.27 | 41.93 | +0.31 | +0.74% | 172,300 |
| Sep 11, 2026 | 42.16 | 42.56 | 41.20 | 41.62 | -0.51 | -1.21% | 156,300 |
| Sep 10, 2026 | 43.35 | 43.43 | 42.11 | 42.13 | -0.61 | -1.43% | 162,800 |
| Sep 9, 2026 | 43.09 | 43.59 | 42.18 | 42.74 | +0.12 | +0.28% | 216,100 |
| Sep 8, 2026 | 41.75 | 43.42 | 41.59 | 42.62 | +1.16 | +2.80% | 231,600 |
| Sep 4, 2026 | 41.78 | 42.11 | 41.20 | 41.46 | -0.16 | -0.38% | 159,200 |
| Sep 3, 2026 | 42.80 | 43.29 | 41.11 | 41.62 | -1.18 | -2.76% | 332,500 |
| Sep 2, 2026 | 39.99 | 42.95 | 39.99 | 42.80 | +0.81 | +1.93% | 252,300 |
| Sep 1, 2026 | 41.22 | 42.09 | 39.70 | 41.99 | +0.91 | +2.22% | 226,500 |
| Aug 31, 2026 | 41.84 | 41.84 | 40.17 | 41.08 | -0.27 | -0.65% | 143,700 |
| Aug 28, 2026 | 41.02 | 41.51 | 40.07 | 41.35 | +0.37 | +0.90% | 126,900 |
| Aug 27, 2026 | 42.36 | 42.71 | 40.78 | 40.98 | -1.56 | -3.67% | 150,600 |
| Aug 26, 2026 | 41.08 | 42.85 | 41.08 | 42.54 | +1.03 | +2.48% | 195,800 |
| Aug 25, 2026 | 42.18 | 42.21 | 41.45 | 41.51 | -0.89 | -2.10% | 119,600 |
| Aug 24, 2026 | 44.49 | 44.90 | 42.32 | 42.40 | -2.27 | -5.08% | 138,500 |
| Aug 21, 2026 | 44.70 | 45.10 | 44.03 | 44.67 | +0.28 | +0.63% | 141,900 |
| Aug 20, 2026 | 44.15 | 44.78 | 43.92 | 44.39 | +0.52 | +1.19% | 141,200 |
| Aug 19, 2026 | 44.50 | 45.00 | 43.79 | 43.87 | -0.25 | -0.57% | 127,000 |
| Aug 18, 2026 | 45.41 | 45.46 | 44.03 | 44.12 | -1.01 | -2.24% | 180,600 |
| Aug 17, 2026 | 44.63 | 45.43 | 44.59 | 45.13 | +0.54 | +1.21% | 154,200 |
| Aug 14, 2026 | 44.05 | 44.82 | 43.93 | 44.59 | +0.90 | +2.06% | 133,600 |
65 days, newest first. Daily bars as drawn on the REX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.