REX American Resources Corporation (REX) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +2.9%
- 3M
- +0.5%
- YTD
- +42.2%
- 1Y
- +74.6%
- 3Y
- +38.0%
- 5Y
- +28.1%
Loading 10-year price history...
REX Historical Performance
REX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -44.3%
- 2003 annual price return
- +29.7%
- 2004 annual price return
- +5.9%
- 2005 annual price return
- -0.4%
- 2006 annual price return
- +16.5%
- 2007 annual price return
- -12.3%
- 2008 annual price return
- -47.3%
- 2009 annual price return
- +77.3%
- 2010 annual price return
- +5.8%
- 2011 annual price return
- +42.6%
- 2012 annual price return
- -13.2%
- 2013 annual price return
- +125.8%
- 2014 annual price return
- +41.9%
- 2015 annual price return
- -13.9%
- 2016 annual price return
- +80.3%
- 2017 annual price return
- -16.3%
- 2018 annual price return
- -19.4%
- 2019 annual price return
- +21.4%
- 2020 annual price return
- -11.1%
- 2021 annual price return
- +22.8%
- 2022 annual price return
- -5.7%
- 2023 annual price return
- +63.8%
- 2024 annual price return
- -11.2%
- 2025 annual price return
- +51.4%
- 2026 annual price return
- +9.8%
REX Stock Price Trajectory (2000–2026)
As of July 8, 2026, REX American Resources Corporation (REX) trades at $46.08, representing a +74.6% return over the past year. The stock has delivered a +245.4% total return over five years (+28.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $53.36 on May 5, 2026. From this peak, REX has corrected -13.6%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers GPRE (+125.7% 1Y), ANDE (+81.4% 1Y), and BIOX (-92.5% 1Y), REX has underperformed the peer group average. Compare REX vs GPRE →
REX Historical Price Data · from 2000
Rows 1–50 of 6,488| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 45.66 | 46.27 | 44.98 | 46.08 | 135K | +1.27% |
| 2026-07-06 | 45.70 | 45.86 | 44.98 | 45.50 | 109K | +1.16% |
| 2026-07-02 | 46.04 | 46.27 | 44.77 | 44.98 | 105K | -1.14% |
| 2026-07-01 | 45.08 | 46.05 | 44.91 | 45.50 | 159K | +0.78% |
| 2026-06-30 | 45.20 | 45.80 | 44.70 | 45.15 | 156K | +1.03% |
| 2026-06-29 | 44.10 | 45.20 | 44.07 | 44.69 | 232K | +1.29% |
| 2026-06-26 | 43.25 | 44.18 | 43.12 | 44.12 | 479K | +1.64% |
| 2026-06-25 | 42.85 | 43.62 | 42.48 | 43.41 | 138K | +0.23% |
| 2026-06-24 | 42.39 | 43.60 | 42.23 | 43.31 | 156K | +0.09% |
| 2026-06-23 | 43.71 | 44.16 | 43.27 | 43.27 | 155K | -1.57% |
| 2026-06-22 | 43.95 | 44.57 | 42.34 | 43.96 | 183K | +0.27% |
| 2026-06-18 | 43.58 | 43.96 | 42.86 | 43.84 | 165K | +1.32% |
| 2026-06-17 | 43.72 | 44.34 | 43.12 | 43.27 | 290K | -0.94% |
| 2026-06-16 | 42.90 | 43.70 | 42.64 | 43.68 | 187K | +1.65% |
| 2026-06-15 | 43.03 | 43.68 | 42.30 | 42.97 | 178K | -2.21% |
| 2026-06-12 | 42.60 | 44.17 | 42.60 | 43.94 | 127K | +2.19% |
| 2026-06-11 | 44.06 | 44.35 | 42.65 | 43.00 | 125K | -1.89% |
| 2026-06-10 | 44.67 | 44.85 | 43.67 | 43.83 | 102K | -0.81% |
| 2026-06-09 | 44.55 | 45.46 | 43.42 | 44.19 | 158K | -1.34% |
| 2026-06-08 | 45.96 | 46.10 | 44.39 | 44.79 | 244K | -0.29% |
| 2026-06-05 | 45.49 | 45.49 | 44.73 | 44.92 | 127K | -2.35% |
| 2026-06-04 | 45.75 | 46.44 | 45.23 | 46.00 | 144K | -0.61% |
| 2026-06-03 | 48.31 | 48.83 | 46.17 | 46.28 | 230K | -4.24% |
| 2026-06-02 | 49.22 | 49.22 | 47.75 | 48.33 | 158K | -2.15% |
| 2026-06-01 | 47.25 | 49.76 | 46.88 | 49.39 | 179K | +5.62% |
| 2026-05-29 | 48.05 | 48.05 | 45.42 | 46.76 | 162K | -3.11% |
| 2026-05-28 | 48.99 | 48.99 | 44.50 | 48.26 | 477K | -1.87% |
| 2026-05-27 | 47.59 | 49.55 | 47.49 | 49.18 | 204K | +1.67% |
| 2026-05-26 | 48.06 | 49.06 | 47.11 | 48.37 | 174K | -0.82% |
| 2026-05-22 | 48.27 | 49.39 | 48.25 | 48.77 | 25K | +0.49% |
| 2026-05-21 | 48.93 | 49.66 | 47.94 | 48.53 | 202K | -0.51% |
| 2026-05-20 | 49.93 | 50.09 | 48.09 | 48.78 | 159K | -1.13% |
| 2026-05-19 | 50.30 | 51.11 | 49.29 | 49.34 | 83K | -1.85% |
| 2026-05-18 | 49.70 | 51.14 | 49.70 | 50.27 | 121K | +0.42% |
| 2026-05-15 | 49.31 | 50.34 | 48.83 | 50.06 | 133K | +1.64% |
| 2026-05-14 | 48.65 | 49.69 | 48.65 | 49.25 | 107K | +1.21% |
| 2026-05-13 | 49.51 | 49.91 | 47.97 | 48.66 | 168K | -1.40% |
| 2026-05-12 | 49.64 | 49.95 | 48.81 | 49.35 | 142K | -0.10% |
| 2026-05-11 | 50.38 | 51.02 | 49.30 | 49.40 | 124K | -0.56% |
| 2026-05-08 | 48.59 | 50.23 | 48.35 | 49.68 | 124K | +2.05% |
| 2026-05-07 | 47.97 | 48.93 | 47.55 | 48.68 | 172K | +1.37% |
| 2026-05-06 | 48.99 | 50.31 | 47.59 | 48.02 | 199K | -6.08% |
| 2026-05-05 | 51.13 | 53.36 | 51.13 | 51.13 | 140K | -0.06% |
| 2026-05-04 | 49.98 | 51.36 | 49.49 | 51.16 | 163K | +2.38% |
| 2026-05-01 | 48.43 | 50.10 | 48.43 | 49.97 | 126K | +3.03% |
| 2026-04-30 | 47.87 | 48.91 | 47.87 | 48.50 | 119K | +0.19% |
| 2026-04-29 | 47.60 | 48.83 | 47.30 | 48.41 | 88K | +2.39% |
| 2026-04-28 | 47.30 | 47.96 | 46.74 | 47.28 | 116K | +0.06% |
| 2026-04-27 | 46.66 | 47.57 | 46.53 | 47.25 | 96K | +1.09% |
| 2026-04-24 | 46.33 | 46.75 | 45.88 | 46.74 | 117K | +0.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
REX — Frequently Asked Questions
Quick answers to the most common questions about buying REX stock.
How has REX stock performed recently?
REX returned +74.6% over the past year, beating its 5-year annualized CAGR of +28.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is REX's all-time high price?
REX American Resources Corporation reached $53.36 on 2026-05-05. The 52-week high is $53.36. Current 1-year return of +74.6% places the stock closer to historical peaks.
Where can I download REX historical price data?
This page provides REX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.