5 DAY PERFORMANCE
+3.55%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
+33.61%
YEAR-TO-DATE PERFORMANCE
+37.13%
1 YEAR PERFORMANCE
+61.22%
REX American Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $44.05 | $44.32 (0.61%) | $44.39 | $44.05 | 1.41 K | |
| 08/13/2026 | $43.67 | $43.69 (0.05%) | $44.10 | $43.58 | 143.25 K | $1.45 B |
| 08/12/2026 | $42.96 | $43.71 (1.75%) | $43.90 | $42.86 | 136.24 K | $1.45 B |
| 08/11/2026 | $43.62 | $43.35 (-0.62%) | $44.00 | $43.19 | 168.20 K | $1.44 B |
| 08/10/2026 | $42.80 | $43.28 (1.12%) | $43.95 | $42.78 | 188.10 K | $1.43 B |
| 08/07/2026 | $43.25 | $42.80 (-1.04%) | $44.38 | $42.50 | 131.22 K | $1.42 B |
| 08/06/2026 | $44.18 | $43.29 (-2.01%) | $44.52 | $43.01 | 209.02 K | $1.43 B |
| 08/05/2026 | $44.64 | $44.11 (-1.19%) | $44.65 | $43.27 | 282.00 K | $1.46 B |
| 08/04/2026 | $43.01 | $44.44 (3.32%) | $44.54 | $42.60 | 184.30 K | $1.47 B |
| 08/03/2026 | $42.38 | $43.14 (1.79%) | $43.28 | $42.11 | 190.63 K | $1.43 B |
| 07/31/2026 | $43.79 | $43.04 (-1.71%) | $43.79 | $42.81 | 134.82 K | $1.43 B |
| 07/30/2026 | $42.33 | $43.73 (3.31%) | $44.03 | $42.33 | 154.60 K | $1.45 B |
| 07/29/2026 | $43.31 | $42.22 (-2.52%) | $43.50 | $41.69 | 189.20 K | $1.40 B |
| 07/28/2026 | $44.08 | $42.45 (-3.7%) | $44.13 | $42.42 | 168.53 K | $1.41 B |
| 07/27/2026 | $44.00 | $43.76 (-0.55%) | $44.50 | $43.40 | 144.20 K | $1.45 B |
| 07/24/2026 | $45.10 | $44.41 (-1.53%) | $45.30 | $44.26 | 126.74 K | $1.47 B |
| 07/23/2026 | $46.94 | $45.33 (-3.43%) | $47.28 | $45.22 | 195.60 K | $1.50 B |
| 07/22/2026 | $47.11 | $46.78 (-0.7%) | $47.42 | $46.44 | 130.51 K | $1.55 B |
| 07/21/2026 | $46.27 | $46.96 (1.49%) | $47.55 | $46.18 | 152.41 K | $1.56 B |
| 07/20/2026 | $47.19 | $46.16 (-2.18%) | $47.24 | $46.04 | 134.14 K | $1.53 B |
| 07/17/2026 | $46.48 | $47.32 (1.81%) | $48.01 | $45.68 | 166.53 K | $1.57 B |
| 07/16/2026 | $45.85 | $46.10 (0.55%) | $46.99 | $45.85 | 163.04 K | $1.53 B |
| 07/15/2026 | $47.24 | $45.91 (-2.82%) | $47.24 | $45.65 | 138.84 K | $1.52 B |
| 07/14/2026 | $48.13 | $47.06 (-2.22%) | $48.13 | $46.94 | 184.41 K | $1.56 B |
| 07/13/2026 | $47.71 | $47.66 (-0.1%) | $48.30 | $47.10 | 170.70 K | $1.58 B |
| 07/10/2026 | $46.96 | $47.10 (0.3%) | $47.51 | $46.68 | 118.73 K | $1.56 B |
| 07/09/2026 | $47.41 | $46.86 (-1.16%) | $47.96 | $46.25 | 161.50 K | $1.55 B |
| 07/08/2026 | $46.31 | $47.49 (2.55%) | $47.68 | $46.31 | 232.94 K | $1.57 B |
| 07/07/2026 | $45.66 | $46.08 (0.92%) | $46.28 | $44.98 | 137.50 K | $1.53 B |
| 07/06/2026 | $44.98 | $45.50 (1.16%) | $45.86 | $44.98 | 111.73 K | $1.51 B |
| 07/02/2026 | $45.61 | $44.98 (-1.38%) | $46.27 | $44.77 | 108.10 K | $1.49 B |
| 07/01/2026 | $45.08 | $45.50 (0.93%) | $46.01 | $44.91 | 162.60 K | $1.51 B |
| 06/30/2026 | $45.18 | $45.15 (-0.07%) | $45.80 | $44.71 | 165.11 K | $1.50 B |
| 06/29/2026 | $44.23 | $44.69 (1.04%) | $45.19 | $43.90 | 249.95 K | $1.48 B |
| 06/26/2026 | $43.25 | $44.12 (2.01%) | $44.18 | $43.12 | 945.40 K | $1.46 B |
| 06/25/2026 | $42.85 | $43.41 (1.31%) | $43.62 | $42.48 | 148.40 K | $1.44 B |
| 06/24/2026 | $42.39 | $43.31 (2.17%) | $43.60 | $42.23 | 168.90 K | $1.43 B |
| 06/23/2026 | $43.71 | $43.27 (-1.01%) | $44.16 | $43.25 | 161.30 K | $1.43 B |
| 06/22/2026 | $43.95 | $43.97 (0.05%) | $44.57 | $42.34 | 242.41 K | $1.46 B |
| 06/18/2026 | $43.58 | $43.84 (0.6%) | $43.96 | $42.86 | 490.90 K | $1.45 B |
| 06/17/2026 | $43.72 | $43.27 (-1.03%) | $44.34 | $43.12 | 311.90 K | $1.43 B |
| 06/16/2026 | $42.90 | $43.68 (1.82%) | $43.70 | $42.64 | 192.60 K | $1.45 B |
| 06/15/2026 | $43.03 | $42.97 (-0.14%) | $43.68 | $42.30 | 185.80 K | $1.42 B |
| 06/12/2026 | $42.60 | $43.94 (3.15%) | $44.17 | $42.60 | 136.40 K | $1.46 B |
| 06/11/2026 | $44.06 | $43.00 (-2.41%) | $44.36 | $42.65 | 138.70 K | $1.42 B |
| 06/10/2026 | $44.67 | $43.83 (-1.88%) | $44.85 | $43.67 | 166.33 K | $1.45 B |
| 06/09/2026 | $44.55 | $44.19 (-0.81%) | $45.46 | $43.42 | 176.92 K | $1.46 B |
| 06/08/2026 | $45.96 | $44.79 (-2.55%) | $46.43 | $44.39 | 249.00 K | $1.48 B |
| 06/05/2026 | $45.91 | $44.92 (-2.16%) | $46.86 | $44.69 | 132.43 K | $1.49 B |
| 06/04/2026 | $45.75 | $46.00 (0.55%) | $46.44 | $45.23 | 162.22 K | $1.52 B |
| 06/03/2026 | $48.31 | $46.28 (-4.2%) | $48.83 | $46.16 | 233.33 K | $1.53 B |
| 06/02/2026 | $49.22 | $48.33 (-1.81%) | $49.69 | $47.75 | 177.20 K | $1.60 B |
| 06/01/2026 | $47.46 | $49.39 (4.07%) | $49.76 | $46.88 | 181.95 K | $1.64 B |
| 05/29/2026 | $48.05 | $46.76 (-2.68%) | $48.06 | $45.42 | 287.95 K | $1.55 B |
| 05/28/2026 | $48.99 | $48.26 (-1.49%) | $48.99 | $44.50 | 489.20 K | $1.60 B |
| 05/27/2026 | $47.59 | $49.18 (3.34%) | $49.55 | $47.10 | 206.80 K | $1.63 B |
| 05/26/2026 | $48.06 | $48.37 (0.65%) | $49.06 | $47.11 | 178.51 K | $1.60 B |
| 05/22/2026 | $48.27 | $48.77 (1.04%) | $49.39 | $48.25 | 138.34 K | $1.62 B |
| 05/21/2026 | $48.93 | $48.53 (-0.82%) | $49.67 | $47.94 | 206.31 K | $1.61 B |
| 05/20/2026 | $49.93 | $48.78 (-2.3%) | $50.10 | $48.09 | 164.60 K | $1.62 B |
| 05/19/2026 | $50.24 | $49.34 (-1.79%) | $51.11 | $49.29 | 156.00 K | $1.63 B |
| 05/18/2026 | $50.04 | $50.27 (0.46%) | $51.14 | $49.70 | 126.40 K | $1.66 B |
| 05/15/2026 | $49.31 | $50.06 (1.52%) | $50.34 | $48.83 | 136.90 K | $1.66 B |
| 05/14/2026 | $49.15 | $49.25 (0.2%) | $49.79 | $48.85 | 109.03 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
