REX American Resources Corporat - Price History
Monthly price history for REX (REX American Resources Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $57.13 | $57.13 |
| April 2024 | $55.33 | $55.33 |
| March 2024 | $58.71 | $58.71 |
| February 2024 | $43.98 | $43.98 |
| January 2024 | $41.39 | $41.39 |
| December 2023 | $47.30 | $47.30 |
| November 2023 | $49.02 | $49.02 |
| October 2023 | $38.01 | $38.01 |
| September 2023 | $40.72 | $40.72 |
| August 2023 | $39.49 | $39.49 |
| July 2023 | $37.02 | $37.02 |
| June 2023 | $34.81 | $34.81 |
| May 2023 | $32.94 | $32.94 |
| April 2023 | $28.29 | $28.29 |
| March 2023 | $28.59 | $28.59 |
| February 2023 | $33.01 | $33.01 |
| January 2023 | $32.72 | $32.72 |
| December 2022 | $31.86 | $31.86 |
| November 2022 | $29.51 | $29.51 |
| October 2022 | $29.99 | $29.99 |
| September 2022 | $27.92 | $27.92 |
| August 2022 | $30.30 | $30.30 |
| July 2022 | $31.82 | $95.46 |
| June 2022 | $28.27 | $84.80 |
| May 2022 | $28.96 | $86.89 |
| April 2022 | $28.21 | $84.63 |
| March 2022 | $33.20 | $99.60 |
| February 2022 | $31.49 | $94.46 |
| January 2022 | $32.14 | $96.43 |
| December 2021 | $32 | $96 |
| November 2021 | $30.33 | $91 |
| October 2021 | $29.32 | $87.95 |
| September 2021 | $26.62 | $79.87 |
| August 2021 | $28.25 | $84.76 |
| July 2021 | $27.33 | $82 |
| June 2021 | $30.06 | $90.18 |
| May 2021 | $32.01 | $96.03 |
| April 2021 | $26.91 | $80.73 |
| March 2021 | $28.06 | $84.17 |
| February 2021 | $31.36 | $94.07 |
| January 2021 | $25.50 | $76.50 |
| December 2020 | $24.49 | $73.47 |
| November 2020 | $26.17 | $78.50 |
| October 2020 | $24.23 | $72.69 |
| September 2020 | $21.87 | $65.61 |
| August 2020 | $20.59 | $61.78 |
| July 2020 | $22.72 | $68.15 |
| June 2020 | $23.12 | $69.37 |
| May 2020 | $19.55 | $58.65 |
| April 2020 | $19.83 | $59.48 |
| March 2020 | $15.50 | $46.51 |
| February 2020 | $23.34 | $70.01 |
| January 2020 | $25.12 | $75.35 |
| December 2019 | $27.32 | $81.96 |
| November 2019 | $30.62 | $91.85 |
| October 2019 | $26.97 | $80.92 |
| September 2019 | $25.44 | $76.33 |
| August 2019 | $22.89 | $68.68 |
| July 2019 | $24.87 | $74.60 |
| June 2019 | $24.30 | $72.90 |
| May 2019 | $22.49 | $67.47 |
| April 2019 | $28.17 | $84.51 |
| March 2019 | $26.87 | $80.61 |
| February 2019 | $26.57 | $79.71 |
| January 2019 | $24.31 | $72.93 |
| December 2018 | $22.70 | $68.11 |
| November 2018 | $23.20 | $69.59 |
| October 2018 | $24.72 | $74.17 |
| September 2018 | $25.18 | $75.55 |
| August 2018 | $26.86 | $80.58 |
| July 2018 | $25.67 | $77 |
| June 2018 | $26.99 | $80.97 |
| May 2018 | $25.34 | $76.02 |
| April 2018 | $24.93 | $74.78 |
| March 2018 | $24.27 | $72.80 |
| February 2018 | $26.91 | $80.72 |
| January 2018 | $27.22 | $81.65 |
| December 2017 | $27.60 | $82.79 |
| November 2017 | $30.51 | $91.54 |
| October 2017 | $29.39 | $88.18 |
| September 2017 | $31.28 | $93.83 |
| August 2017 | $28.87 | $86.62 |
| July 2017 | $33.33 | $99.98 |
| June 2017 | $32.19 | $96.56 |
| May 2017 | $31.71 | $95.12 |
| April 2017 | $31.56 | $94.68 |
| March 2017 | $30.16 | $90.49 |
| February 2017 | $27.74 | $83.22 |
| January 2017 | $27.68 | $83.03 |
| December 2016 | $32.92 | $98.75 |
| November 2016 | $32.56 | $97.68 |
| October 2016 | $26.33 | $78.99 |
| September 2016 | $28.25 | $84.76 |
| August 2016 | $26.81 | $80.44 |
| July 2016 | $21.93 | $65.80 |
| June 2016 | $19.94 | $59.83 |
| May 2016 | $19.47 | $58.42 |
| April 2016 | $18.12 | $54.37 |
| March 2016 | $18.49 | $55.47 |
| February 2016 | $16.83 | $50.50 |
| January 2016 | $17.81 | $53.43 |
| December 2015 | $18.02 | $54.07 |
| November 2015 | $20.95 | $62.85 |
| October 2015 | $18.30 | $54.91 |
| September 2015 | $16.87 | $50.62 |
| August 2015 | $17.87 | $53.62 |
| July 2015 | $17.21 | $51.64 |
| June 2015 | $21.21 | $63.64 |
| May 2015 | $21.29 | $63.87 |
| April 2015 | $21.07 | $63.22 |
| March 2015 | $20.27 | $60.81 |
| February 2015 | $18.12 | $54.36 |
| January 2015 | $18.50 | $55.51 |
| December 2014 | $20.66 | $61.97 |
| November 2014 | $21.09 | $63.27 |
| October 2014 | $24.25 | $72.76 |
| September 2014 | $24.29 | $72.88 |
| August 2014 | $35.61 | $106.83 |
| July 2014 | $28.12 | $84.35 |
| June 2014 | $24.44 | $73.31 |
| May 2014 | $23.17 | $69.51 |
| April 2014 | $21.79 | $65.36 |
| March 2014 | $19.02 | $57.05 |
| February 2014 | $15.89 | $47.68 |
| January 2014 | $13.65 | $40.96 |
| December 2013 | $14.90 | $44.71 |
| November 2013 | $10.91 | $32.74 |
| October 2013 | $9.61 | $28.84 |
| September 2013 | $10.25 | $30.74 |
| August 2013 | $9.85 | $29.54 |
| July 2013 | $12.13 | $36.39 |
| June 2013 | $9.59 | $28.77 |
| May 2013 | $9.31 | $27.92 |
| April 2013 | $6.23 | $18.69 |
| March 2013 | $7.37 | $22.12 |
| February 2013 | $7.70 | $23.10 |
| January 2013 | $7.28 | $21.84 |
| December 2012 | $6.43 | $19.29 |
| November 2012 | $6.28 | $18.84 |
| October 2012 | $5.87 | $17.61 |
| September 2012 | $6 | $18.01 |
| August 2012 | $5.80 | $17.40 |
| July 2012 | $5.88 | $17.65 |
| June 2012 | $6.51 | $19.52 |
| May 2012 | $6.14 | $18.42 |
| April 2012 | $9.25 | $27.74 |
| March 2012 | $10.23 | $30.70 |
| February 2012 | $10.22 | $30.67 |
| January 2012 | $8.57 | $25.70 |
| December 2011 | $7.37 | $22.11 |
| November 2011 | $6.13 | $18.38 |
| October 2011 | $6.08 | $18.24 |
| September 2011 | $5.63 | $16.88 |
| August 2011 | $5.51 | $16.54 |
| July 2011 | $5.74 | $17.23 |
| June 2011 | $5.53 | $16.60 |
| May 2011 | $5.57 | $16.71 |
| April 2011 | $5.76 | $17.28 |
| March 2011 | $5.32 | $15.96 |
| February 2011 | $4.89 | $14.67 |
| January 2011 | $5.02 | $15.06 |
| December 2010 | $5.12 | $15.36 |
| November 2010 | $5.38 | $16.14 |
| October 2010 | $5.53 | $16.59 |
| September 2010 | $4.83 | $14.49 |
| August 2010 | $4.35 | $13.06 |
| July 2010 | $5.35 | $16.05 |
| June 2010 | $5.33 | $16 |
| May 2010 | $6 | $18 |
| April 2010 | $5.72 | $17.16 |
| March 2010 | $5.40 | $16.20 |
| February 2010 | $6.04 | $18.12 |
| January 2010 | $5.03 | $15.10 |
| December 2009 | $4.69 | $14.06 |
| November 2009 | $4.51 | $13.53 |
| October 2009 | $4.12 | $12.35 |
| September 2009 | $3.63 | $10.90 |
| August 2009 | $3.49 | $10.48 |
| July 2009 | $3.73 | $11.20 |
| June 2009 | $3.35 | $10.06 |
| May 2009 | $3.39 | $10.16 |
| April 2009 | $3.97 | $11.90 |
| March 2009 | $3.57 | $10.72 |
| February 2009 | $2.18 | $6.55 |
| January 2009 | $1.93 | $5.80 |
| December 2008 | $2.69 | $8.07 |
| November 2008 | $3.32 | $9.95 |
| October 2008 | $2.96 | $8.88 |
| September 2008 | $3.85 | $11.55 |
| August 2008 | $4.31 | $12.92 |
| July 2008 | $4.09 | $12.27 |
| June 2008 | $3.85 | $11.55 |
| May 2008 | $5.60 | $16.80 |
| April 2008 | $5.40 | $16.19 |
| March 2008 | $6.56 | $19.67 |
| February 2008 | $6.19 | $18.57 |
| January 2008 | $6.18 | $18.54 |
| December 2007 | $5.26 | $15.77 |
| November 2007 | $5.13 | $15.40 |
| October 2007 | $5.93 | $17.78 |
| September 2007 | $6.45 | $19.35 |
| August 2007 | $6.30 | $18.90 |
| July 2007 | $6.78 | $20.34 |
| June 2007 | $6.61 | $19.83 |
| May 2007 | $5.29 | $15.86 |
| April 2007 | $5.56 | $16.69 |
| March 2007 | $5.45 | $16.36 |
| February 2007 | $5.58 | $16.73 |
| January 2007 | $5.49 | $16.48 |
| December 2006 | $5.91 | $17.74 |
| November 2006 | $5.60 | $16.80 |
| October 2006 | $5.60 | $16.79 |
| September 2006 | $4.70 | $14.10 |
| August 2006 | $4.54 | $13.61 |
| July 2006 | $4.66 | $13.99 |
| June 2006 | $4.78 | $14.35 |
| May 2006 | $4.92 | $14.76 |
| April 2006 | $6.37 | $19.12 |
| March 2006 | $5.02 | $15.07 |
| February 2006 | $5.11 | $15.32 |
| January 2006 | $5.51 | $16.54 |
| December 2005 | $5.01 | $15.04 |
| November 2005 | $4.96 | $14.89 |
| October 2005 | $4.44 | $13.32 |
| September 2005 | $4.57 | $13.70 |
| August 2005 | $5.14 | $15.41 |
| July 2005 | $5.18 | $15.54 |
| June 2005 | $4.82 | $14.45 |
| May 2005 | $4.67 | $14 |
| April 2005 | $4.46 | $13.37 |
| March 2005 | $4.70 | $14.10 |
| February 2005 | $4.70 | $14.11 |
| January 2005 | $4.85 | $14.56 |
| December 2004 | $5.06 | $15.19 |
| November 2004 | $5.87 | $17.60 |
| October 2004 | $5.15 | $15.45 |
| September 2004 | $4.68 | $14.05 |
| August 2004 | $4.23 | $12.70 |
| July 2004 | $4.33 | $12.99 |
| June 2004 | $4.08 | $12.25 |
| May 2004 | $4.10 | $12.30 |
| April 2004 | $4.77 | $14.30 |
| March 2004 | $5.25 | $15.74 |
| February 2004 | $4.61 | $13.82 |
| January 2004 | $4.32 | $12.95 |
| December 2003 | $4.72 | $14.16 |
| November 2003 | $5.24 | $15.73 |
| October 2003 | $5.25 | $15.76 |
| September 2003 | $4.35 | $13.05 |
| August 2003 | $4.72 | $14.15 |
| July 2003 | $4.45 | $13.35 |
| June 2003 | $4.04 | $12.11 |
| May 2003 | $4.17 | $12.50 |
| April 2003 | $3.58 | $10.73 |
| March 2003 | $3.38 | $10.15 |
| February 2003 | $3.38 | $10.15 |
| January 2003 | $3.38 | $10.14 |
| December 2002 | $3.40 | $10.21 |
| November 2002 | $4.28 | $12.83 |
| October 2002 | $3.98 | $11.95 |
| September 2002 | $3.43 | $10.30 |
| August 2002 | $3.43 | $10.30 |
| July 2002 | $4 | $11.99 |
| June 2002 | $4.60 | $13.81 |
| May 2002 | $5.40 | $16.21 |
| April 2002 | $4.99 | $14.98 |
| March 2002 | $6.07 | $18.20 |
| February 2002 | $4.97 | $14.90 |
| January 2002 | $6.54 | $29.45 |
| December 2001 | $6.23 | $28.02 |
| November 2001 | $4.67 | $21 |
| October 2001 | $3.06 | $13.75 |
| September 2001 | $3.06 | $13.75 |
| August 2001 | $3.75 | $16.86 |
| July 2001 | $3.82 | $25.81 |
| June 2001 | $3.99 | $26.91 |
| May 2001 | $3.33 | $22.50 |
| April 2001 | $2.76 | $18.63 |
| March 2001 | $2.96 | $20 |
| February 2001 | $2.72 | $18.35 |
| January 2001 | $2.95 | $19.94 |
| December 2000 | $2.46 | $16.62 |
| November 2000 | $2.21 | $14.94 |
| October 2000 | $2.72 | $18.38 |
| September 2000 | $2.91 | $19.62 |
| August 2000 | $2.65 | $17.88 |
| July 2000 | $2.62 | $17.69 |
| June 2000 | $3.45 | $23.31 |
| May 2000 | $3.13 | $21.12 |
| April 2000 | $3.72 | $25.12 |
| March 2000 | $3.79 | $25.56 |
| February 2000 | $2.55 | $17.19 |
| January 2000 | $2.28 | $15.38 |
| December 1999 | $5.18 | $35 |
| November 1999 | $5.52 | $37.25 |
| October 1999 | $4.24 | $28.62 |
| September 1999 | $4.59 | $31 |
| August 1999 | $5.93 | $40 |
| July 1999 | $5.51 | $37.19 |
| June 1999 | $4.42 | $29.81 |
| May 1999 | $3.06 | $20.62 |
| April 1999 | $2.43 | $16.38 |
| March 1999 | $1.71 | $11.56 |
| February 1999 | $1.91 | $12.88 |
| January 1999 | $1.86 | $12.56 |
| December 1998 | $2 | $13.50 |
| November 1998 | $1.78 | $12 |
| October 1998 | $1.63 | $11 |
| September 1998 | $1.57 | $10.62 |
| August 1998 | $1.54 | $10.38 |
| July 1998 | $1.68 | $11.31 |
| June 1998 | $1.87 | $12.62 |
| May 1998 | $1.99 | $13.44 |
| April 1998 | $2.13 | $14.38 |
| March 1998 | $2.18 | $14.75 |
| February 1998 | $1.59 | $10.75 |
| January 1998 | $1.50 | $10.12 |
| December 1997 | $1.52 | $10.25 |
| November 1997 | $1.68 | $11.38 |
| October 1997 | $1.72 | $11.62 |
| September 1997 | $1.67 | $11.25 |
| August 1997 | $1.46 | $9.88 |
| July 1997 | $1.41 | $9.50 |
| June 1997 | $1.50 | $10.12 |
| May 1997 | $1.52 | $10.25 |
| April 1997 | $1.50 | $10.12 |
| March 1997 | $1.32 | $8.88 |
| February 1997 | $1.24 | $8.38 |
| January 1997 | $1.20 | $8.12 |
| December 1996 | $1.20 | $8.12 |
| November 1996 | $1.44 | $9.75 |
| October 1996 | $1.41 | $9.50 |
| September 1996 | $1.63 | $11 |
| August 1996 | $2.07 | $14 |
| July 1996 | $1.91 | $12.88 |
| June 1996 | $2.28 | $15.38 |
| May 1996 | $2.32 | $15.62 |
| April 1996 | $2.32 | $15.62 |
| March 1996 | $2.06 | $13.88 |
| February 1996 | $1.91 | $12.88 |
| January 1996 | $1.93 | $13 |
| December 1995 | $2.63 | $17.75 |
| November 1995 | $2.59 | $17.50 |
| October 1995 | $2.52 | $17 |
| September 1995 | $2.78 | $18.75 |
| August 1995 | $2.56 | $17.25 |
| July 1995 | $2.44 | $16.50 |
| June 1995 | $2.07 | $14 |
| May 1995 | $2.07 | $14 |
| April 1995 | $2.02 | $13.62 |
| March 1995 | $2.07 | $14 |
| February 1995 | $1.87 | $12.62 |
| January 1995 | $2.43 | $16.38 |
| December 1994 | $2.41 | $16.25 |
| November 1994 | $2.50 | $16.88 |
| October 1994 | $2.82 | $19 |
| September 1994 | $2.98 | $20.12 |
| August 1994 | $2.48 | $16.75 |
| July 1994 | $2.46 | $16.62 |
| June 1994 | $2.44 | $16.50 |
| May 1994 | $2.33 | $15.75 |
| April 1994 | $2.76 | $18.62 |
| March 1994 | $2.63 | $17.75 |
| February 1994 | $3.04 | $20.50 |
| January 1994 | $3.02 | $20.38 |
| December 1993 | $3.35 | $22.62 |
| November 1993 | $3.18 | $21.50 |
| October 1993 | $3.17 | $21.38 |
| September 1993 | $3.32 | $22.38 |
| August 1993 | $2.70 | $18.25 |
| July 1993 | $2.41 | $16.25 |
| June 1993 | $2.07 | $14 |
| May 1993 | $2.06 | $13.88 |
| April 1993 | $2.02 | $13.62 |
| March 1993 | $1.94 | $13.12 |
| February 1993 | $1.41 | $9.50 |
| January 1993 | $1.48 | $10 |
| December 1992 | $1.28 | $8.62 |
| November 1992 | $1.26 | $8.50 |
| October 1992 | $1.11 | $7.50 |
| September 1992 | $0.98 | $6.62 |
| August 1992 | $1.02 | $6.88 |
| July 1992 | $0.93 | $6.25 |
| June 1992 | $0.74 | $5 |
| May 1992 | $0.93 | $6.25 |
| April 1992 | $0.98 | $6.62 |
| March 1992 | $1.15 | $7.75 |
| February 1992 | $1.24 | $8.38 |
| January 1992 | $1.33 | $9 |
| December 1991 | $0.93 | $6.25 |
| November 1991 | $1.06 | $7.12 |
| October 1991 | $1.18 | $8 |
| September 1991 | $1.18 | $8 |
| August 1991 | $0.98 | $6.62 |
| July 1991 | $0.93 | $6.25 |
| June 1991 | $1.06 | $7.12 |
| May 1991 | $1.07 | $7.25 |
| April 1991 | $1 | $6.75 |
| March 1991 | $0.76 | $5.12 |
| February 1991 | $0.74 | $5 |
| January 1991 | $0.63 | $4.25 |
| December 1990 | $0.46 | $3.12 |
| November 1990 | $0.43 | $2.88 |
| October 1990 | $0.46 | $3.12 |
| September 1990 | $0.44 | $3 |
| August 1990 | $0.56 | $3.75 |
| July 1990 | $0.59 | $4 |
| June 1990 | $0.61 | $4.12 |
| May 1990 | $0.43 | $2.88 |
| April 1990 | $0.50 | $3.38 |
| March 1990 | $0.48 | $3.25 |
| February 1990 | $0.56 | $3.75 |
| January 1990 | $0.59 | $4 |
| December 1989 | $0.54 | $3.62 |
| November 1989 | $0.59 | $4 |
| October 1989 | $0.48 | $3.25 |
| September 1989 | $0.57 | $3.88 |
| August 1989 | $0.65 | $4.38 |
| July 1989 | $0.63 | $4.25 |
| June 1989 | $0.56 | $3.75 |
| May 1989 | $0.63 | $4.25 |
| April 1989 | $0.74 | $5 |
| March 1989 | $0.85 | $5.75 |
| February 1989 | $1 | $6.75 |
| January 1989 | $0.80 | $5.38 |
| December 1988 | $0.85 | $5.75 |
| November 1988 | $0.70 | $4.75 |
| October 1988 | $0.96 | $6.50 |
| September 1988 | $1.15 | $7.75 |
| August 1988 | $0.68 | $4.62 |
| July 1988 | $0.67 | $4.50 |
| June 1988 | $0.70 | $4.75 |
| May 1988 | $0.76 | $5.12 |
| April 1988 | $0.83 | $5.62 |
| March 1988 | $0.65 | $4.38 |
| February 1988 | $0.61 | $4.12 |
| January 1988 | $0.65 | $4.38 |
| December 1987 | $0.57 | $3.88 |
| November 1987 | $0.52 | $3.50 |
| October 1987 | $0.63 | $4.25 |
| September 1987 | $0.93 | $6.25 |
| August 1987 | $0.96 | $6.50 |
| July 1987 | $1.04 | $7 |
| June 1987 | $0.98 | $6.62 |
| May 1987 | $0.93 | $6.25 |
| April 1987 | $0.89 | $6 |
| March 1987 | $1.11 | $7.50 |
| February 1987 | $1.15 | $7.75 |
| January 1987 | $0.93 | $6.25 |
| December 1986 | $1.15 | $7.75 |
| November 1986 | $1.24 | $8.38 |
| October 1986 | $1.26 | $8.50 |
| September 1986 | $1.35 | $9.12 |
| August 1986 | $1.67 | $11.25 |
| July 1986 | $1.78 | $12 |
| June 1986 | $1.98 | $13.38 |
| May 1986 | $1.70 | $11.50 |
| April 1986 | $1.68 | $11.38 |
| March 1986 | $2.30 | $15.50 |
| February 1986 | $2.31 | $15.58 |
| January 1986 | $1.85 | $12.50 |
| December 1985 | $2 | $13.50 |
| November 1985 | $1.85 | $12.50 |
| October 1985 | $1.69 | $11.42 |
| September 1985 | $1.44 | $9.75 |
| August 1985 | $1.35 | $9.08 |
| July 1985 | $1.36 | $9.17 |
| June 1985 | $1.57 | $10.58 |
| May 1985 | $1.60 | $10.78 |
| April 1985 | $1.20 | $8.11 |
| March 1985 | $1.33 | $9 |
| February 1985 | $1.31 | $8.83 |
| January 1985 | $1.06 | $7.17 |
| December 1984 | $0.82 | $5.56 |
| November 1984 | $0.77 | $5.22 |
| October 1984 | $0.90 | $0.90 |
| September 1984 | $0.92 | $0.92 |
| August 1984 | $1.06 | $1.06 |
| July 1984 | $0.76 | $0.76 |
REX
Price: $57.13
52 week price:
Earnings Per Share: 2.78 USD
P/E Ratio: 14.64
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Volume: 58800
Ebitda: 36.3 millionMarket Capitalization: 1.0 billion