REX American Resources Corporation ( REX) - Price History
Monthly price history for REX (REX American Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46 | $46 |
| May 2026 | $46.76 | $46.76 |
| April 2026 | $48.50 | $48.50 |
| March 2026 | $45.57 | $45.57 |
| February 2026 | $35.56 | $35.56 |
| January 2026 | $33.81 | $33.81 |
| December 2025 | $32.32 | $32.32 |
| November 2025 | $32.99 | $32.99 |
| October 2025 | $32.03 | $32.03 |
| September 2025 | $30.62 | $30.62 |
| August 2025 | $31.28 | $62.57 |
| July 2025 | $26.14 | $52.28 |
| June 2025 | $24.36 | $48.71 |
| May 2025 | $21.07 | $42.14 |
| April 2025 | $19.86 | $39.72 |
| March 2025 | $18.78 | $37.57 |
| February 2025 | $19.31 | $38.62 |
| January 2025 | $20.86 | $41.72 |
| December 2024 | $20.84 | $41.69 |
| November 2024 | $21.66 | $43.31 |
| October 2024 | $22.36 | $44.73 |
| September 2024 | $23.14 | $46.29 |
| August 2024 | $22.68 | $45.35 |
| July 2024 | $25.40 | $50.81 |
| June 2024 | $22.80 | $45.59 |
| May 2024 | $25 | $49.99 |
| April 2024 | $27.66 | $55.33 |
| March 2024 | $29.36 | $58.71 |
| February 2024 | $21.99 | $43.98 |
| January 2024 | $20.70 | $41.39 |
| December 2023 | $23.65 | $47.30 |
| November 2023 | $24.51 | $49.02 |
| October 2023 | $19 | $38.01 |
| September 2023 | $20.36 | $40.72 |
| August 2023 | $19.74 | $39.49 |
| July 2023 | $18.51 | $37.02 |
| June 2023 | $17.40 | $34.81 |
| May 2023 | $16.47 | $32.94 |
| April 2023 | $14.14 | $28.29 |
| March 2023 | $14.30 | $28.59 |
| February 2023 | $16.50 | $33.01 |
| January 2023 | $16.36 | $32.72 |
| December 2022 | $15.93 | $31.86 |
| November 2022 | $14.76 | $29.51 |
| October 2022 | $15 | $29.99 |
| September 2022 | $13.96 | $27.92 |
| August 2022 | $15.15 | $30.30 |
| July 2022 | $15.91 | $95.46 |
| June 2022 | $14.13 | $84.80 |
| May 2022 | $14.48 | $86.89 |
| April 2022 | $14.10 | $84.63 |
| March 2022 | $16.60 | $99.60 |
| February 2022 | $15.74 | $94.46 |
| January 2022 | $16.07 | $96.43 |
| December 2021 | $16 | $96 |
| November 2021 | $15.17 | $91 |
| October 2021 | $14.66 | $87.95 |
| September 2021 | $13.31 | $79.87 |
| August 2021 | $14.13 | $84.76 |
| July 2021 | $13.67 | $82 |
| June 2021 | $15.03 | $90.18 |
| May 2021 | $16 | $96.03 |
| April 2021 | $13.46 | $80.73 |
| March 2021 | $14.03 | $84.17 |
| February 2021 | $15.68 | $94.07 |
| January 2021 | $12.75 | $76.50 |
| December 2020 | $12.24 | $73.47 |
| November 2020 | $13.08 | $78.50 |
| October 2020 | $12.12 | $72.69 |
| September 2020 | $10.94 | $65.61 |
| August 2020 | $10.30 | $61.78 |
| July 2020 | $11.36 | $68.15 |
| June 2020 | $11.56 | $69.37 |
| May 2020 | $9.78 | $58.65 |
| April 2020 | $9.91 | $59.48 |
| March 2020 | $7.75 | $46.51 |
| February 2020 | $11.67 | $70.01 |
| January 2020 | $12.56 | $75.35 |
| December 2019 | $13.66 | $81.96 |
| November 2019 | $15.31 | $91.85 |
| October 2019 | $13.49 | $80.92 |
| September 2019 | $12.72 | $76.33 |
| August 2019 | $11.45 | $68.68 |
| July 2019 | $12.43 | $74.60 |
| June 2019 | $12.15 | $72.90 |
| May 2019 | $11.24 | $67.47 |
| April 2019 | $14.08 | $84.51 |
| March 2019 | $13.44 | $80.61 |
| February 2019 | $13.28 | $79.71 |
| January 2019 | $12.16 | $72.93 |
| December 2018 | $11.35 | $68.11 |
| November 2018 | $11.60 | $69.59 |
| October 2018 | $12.36 | $74.17 |
| September 2018 | $12.59 | $75.55 |
| August 2018 | $13.43 | $80.58 |
| July 2018 | $12.83 | $77 |
| June 2018 | $13.50 | $80.97 |
| May 2018 | $12.67 | $76.02 |
| April 2018 | $12.46 | $74.78 |
| March 2018 | $12.13 | $72.80 |
| February 2018 | $13.45 | $80.72 |
| January 2018 | $13.61 | $81.65 |
| December 2017 | $13.80 | $82.79 |
| November 2017 | $15.26 | $91.54 |
| October 2017 | $14.70 | $88.18 |
| September 2017 | $15.64 | $93.83 |
| August 2017 | $14.44 | $86.62 |
| July 2017 | $16.66 | $99.98 |
| June 2017 | $16.09 | $96.56 |
| May 2017 | $15.85 | $95.12 |
| April 2017 | $15.78 | $94.68 |
| March 2017 | $15.08 | $90.49 |
| February 2017 | $13.87 | $83.22 |
| January 2017 | $13.84 | $83.03 |
| December 2016 | $16.46 | $98.75 |
| November 2016 | $16.28 | $97.68 |
| October 2016 | $13.16 | $78.99 |
| September 2016 | $14.13 | $84.76 |
| August 2016 | $13.41 | $80.44 |
| July 2016 | $10.97 | $65.80 |
| June 2016 | $9.97 | $59.83 |
| May 2016 | $9.74 | $58.42 |
| April 2016 | $9.06 | $54.37 |
| March 2016 | $9.24 | $55.47 |
| February 2016 | $8.42 | $50.50 |
| January 2016 | $8.90 | $53.43 |
| December 2015 | $9.01 | $54.07 |
| November 2015 | $10.48 | $62.85 |
| October 2015 | $9.15 | $54.91 |
| September 2015 | $8.44 | $50.62 |
| August 2015 | $8.94 | $53.62 |
| July 2015 | $8.61 | $51.64 |
| June 2015 | $10.61 | $63.64 |
| May 2015 | $10.64 | $63.87 |
| April 2015 | $10.54 | $63.22 |
| March 2015 | $10.14 | $60.81 |
| February 2015 | $9.06 | $54.36 |
| January 2015 | $9.25 | $55.51 |
| December 2014 | $10.33 | $61.97 |
| November 2014 | $10.54 | $63.27 |
| October 2014 | $12.13 | $72.76 |
| September 2014 | $12.15 | $72.88 |
| August 2014 | $17.80 | $106.83 |
| July 2014 | $14.06 | $84.35 |
| June 2014 | $12.22 | $73.31 |
| May 2014 | $11.58 | $69.51 |
| April 2014 | $10.89 | $65.36 |
| March 2014 | $9.51 | $57.05 |
| February 2014 | $7.95 | $47.68 |
| January 2014 | $6.83 | $40.96 |
| December 2013 | $7.45 | $44.71 |
| November 2013 | $5.46 | $32.74 |
| October 2013 | $4.81 | $28.84 |
| September 2013 | $5.12 | $30.74 |
| August 2013 | $4.92 | $29.54 |
| July 2013 | $6.06 | $36.39 |
| June 2013 | $4.80 | $28.77 |
| May 2013 | $4.65 | $27.92 |
| April 2013 | $3.12 | $18.69 |
| March 2013 | $3.69 | $22.12 |
| February 2013 | $3.85 | $23.10 |
| January 2013 | $3.64 | $21.84 |
| December 2012 | $3.22 | $19.29 |
| November 2012 | $3.14 | $18.84 |
| October 2012 | $2.94 | $17.61 |
| September 2012 | $3 | $18.01 |
| August 2012 | $2.90 | $17.40 |
| July 2012 | $2.94 | $17.65 |
| June 2012 | $3.25 | $19.52 |
| May 2012 | $3.07 | $18.42 |
| April 2012 | $4.62 | $27.74 |
| March 2012 | $5.12 | $30.70 |
| February 2012 | $5.11 | $30.67 |
| January 2012 | $4.28 | $25.70 |
| December 2011 | $3.68 | $22.11 |
| November 2011 | $3.06 | $18.38 |
| October 2011 | $3.04 | $18.24 |
| September 2011 | $2.81 | $16.88 |
| August 2011 | $2.76 | $16.54 |
| July 2011 | $2.87 | $17.23 |
| June 2011 | $2.77 | $16.60 |
| May 2011 | $2.78 | $16.71 |
| April 2011 | $2.88 | $17.28 |
| March 2011 | $2.66 | $15.96 |
| February 2011 | $2.44 | $14.67 |
| January 2011 | $2.51 | $15.06 |
| December 2010 | $2.56 | $15.36 |
| November 2010 | $2.69 | $16.14 |
| October 2010 | $2.76 | $16.59 |
| September 2010 | $2.42 | $14.49 |
| August 2010 | $2.18 | $13.06 |
| July 2010 | $2.68 | $16.05 |
| June 2010 | $2.67 | $16 |
| May 2010 | $3 | $18 |
| April 2010 | $2.86 | $17.16 |
| March 2010 | $2.70 | $16.20 |
| February 2010 | $3.02 | $18.12 |
| January 2010 | $2.52 | $15.10 |
| December 2009 | $2.34 | $14.06 |
| November 2009 | $2.26 | $13.53 |
| October 2009 | $2.06 | $12.35 |
| September 2009 | $1.82 | $10.90 |
| August 2009 | $1.75 | $10.48 |
| July 2009 | $1.87 | $11.20 |
| June 2009 | $1.68 | $10.06 |
| May 2009 | $1.69 | $10.16 |
| April 2009 | $1.98 | $11.90 |
| March 2009 | $1.79 | $10.72 |
| February 2009 | $1.09 | $6.55 |
| January 2009 | $0.97 | $5.80 |
| December 2008 | $1.34 | $8.07 |
| November 2008 | $1.66 | $9.95 |
| October 2008 | $1.48 | $8.88 |
| September 2008 | $1.92 | $11.55 |
| August 2008 | $2.15 | $12.92 |
| July 2008 | $2.04 | $12.27 |
| June 2008 | $1.92 | $11.55 |
| May 2008 | $2.80 | $16.80 |
| April 2008 | $2.70 | $16.19 |
| March 2008 | $3.28 | $19.67 |
| February 2008 | $3.10 | $18.57 |
| January 2008 | $3.09 | $18.54 |
| December 2007 | $2.63 | $15.77 |
| November 2007 | $2.57 | $15.40 |
| October 2007 | $2.96 | $17.78 |
| September 2007 | $3.22 | $19.35 |
| August 2007 | $3.15 | $18.90 |
| July 2007 | $3.39 | $20.34 |
| June 2007 | $3.30 | $19.83 |
| May 2007 | $2.64 | $15.86 |
| April 2007 | $2.78 | $16.69 |
| March 2007 | $2.73 | $16.36 |
| February 2007 | $2.79 | $16.73 |
| January 2007 | $2.75 | $16.48 |
| December 2006 | $2.96 | $17.74 |
| November 2006 | $2.80 | $16.80 |
| October 2006 | $2.80 | $16.79 |
| September 2006 | $2.35 | $14.10 |
| August 2006 | $2.27 | $13.61 |
| July 2006 | $2.33 | $13.99 |
| June 2006 | $2.39 | $14.35 |
| May 2006 | $2.46 | $14.76 |
| April 2006 | $3.19 | $19.12 |
| March 2006 | $2.51 | $15.07 |
| February 2006 | $2.55 | $15.32 |
| January 2006 | $2.76 | $16.54 |
| December 2005 | $2.51 | $15.04 |
| November 2005 | $2.48 | $14.89 |
| October 2005 | $2.22 | $13.32 |
| September 2005 | $2.28 | $13.70 |
| August 2005 | $2.57 | $15.41 |
| July 2005 | $2.59 | $15.54 |
| June 2005 | $2.41 | $14.45 |
| May 2005 | $2.33 | $14 |
| April 2005 | $2.23 | $13.37 |
| March 2005 | $2.35 | $14.10 |
| February 2005 | $2.35 | $14.11 |
| January 2005 | $2.43 | $14.56 |
| December 2004 | $2.53 | $15.19 |
| November 2004 | $2.93 | $17.60 |
| October 2004 | $2.58 | $15.45 |
| September 2004 | $2.34 | $14.05 |
| August 2004 | $2.12 | $12.70 |
| July 2004 | $2.16 | $12.99 |
| June 2004 | $2.04 | $12.25 |
| May 2004 | $2.05 | $12.30 |
| April 2004 | $2.38 | $14.30 |
| March 2004 | $2.62 | $15.74 |
| February 2004 | $2.30 | $13.82 |
| January 2004 | $2.16 | $12.95 |
| December 2003 | $2.36 | $14.16 |
| November 2003 | $2.62 | $15.73 |
| October 2003 | $2.63 | $15.76 |
| September 2003 | $2.18 | $13.05 |
| August 2003 | $2.36 | $14.15 |
| July 2003 | $2.22 | $13.35 |
| June 2003 | $2.02 | $12.11 |
| May 2003 | $2.08 | $12.50 |
| April 2003 | $1.79 | $10.73 |
| March 2003 | $1.69 | $10.15 |
| February 2003 | $1.69 | $10.15 |
| January 2003 | $1.69 | $10.14 |
| December 2002 | $1.70 | $10.21 |
| November 2002 | $2.14 | $12.83 |
| October 2002 | $1.99 | $11.95 |
| September 2002 | $1.72 | $10.30 |
| August 2002 | $1.72 | $10.30 |
| July 2002 | $2 | $11.99 |
| June 2002 | $2.30 | $13.81 |
| May 2002 | $2.70 | $16.21 |
| April 2002 | $2.50 | $14.98 |
| March 2002 | $3.03 | $18.20 |
| February 2002 | $2.48 | $14.90 |
| January 2002 | $3.27 | $29.45 |
| December 2001 | $3.11 | $28.02 |
| November 2001 | $2.33 | $21 |
| October 2001 | $1.53 | $13.75 |
| September 2001 | $1.53 | $13.75 |
| August 2001 | $1.87 | $16.86 |
| July 2001 | $1.91 | $25.81 |
| June 2001 | $1.99 | $26.91 |
| May 2001 | $1.67 | $22.50 |
| April 2001 | $1.38 | $18.63 |
| March 2001 | $1.48 | $20 |
| February 2001 | $1.36 | $18.35 |
| January 2001 | $1.48 | $19.94 |
| December 2000 | $1.23 | $16.63 |
| November 2000 | $1.11 | $14.94 |
| October 2000 | $1.36 | $18.38 |
| September 2000 | $1.45 | $19.62 |
| August 2000 | $1.32 | $17.88 |
| July 2000 | $1.31 | $17.69 |
| June 2000 | $1.73 | $23.31 |
| May 2000 | $1.56 | $21.12 |
| April 2000 | $1.86 | $25.13 |
| March 2000 | $1.89 | $25.56 |
| February 2000 | $1.27 | $17.19 |
| January 2000 | $1.14 | $15.38 |
| December 1999 | $2.59 | $35 |
| November 1999 | $2.76 | $37.25 |
| October 1999 | $2.12 | $28.62 |
| September 1999 | $2.30 | $31 |
| August 1999 | $2.96 | $40 |
| July 1999 | $2.76 | $37.19 |
| June 1999 | $2.21 | $29.81 |
| May 1999 | $1.53 | $20.63 |
| April 1999 | $1.21 | $16.38 |
| March 1999 | $0.86 | $11.56 |
| February 1999 | $0.95 | $12.88 |
| January 1999 | $0.93 | $12.56 |
| December 1998 | $1 | $13.50 |
| November 1998 | $0.89 | $12 |
| October 1998 | $0.82 | $11 |
| September 1998 | $0.79 | $10.62 |
| August 1998 | $0.77 | $10.38 |
| July 1998 | $0.84 | $11.31 |
| June 1998 | $0.94 | $12.62 |
| May 1998 | $1 | $13.44 |
| April 1998 | $1.06 | $14.38 |
| March 1998 | $1.09 | $14.75 |
| February 1998 | $0.80 | $10.75 |
| January 1998 | $0.75 | $10.12 |
| December 1997 | $0.76 | $10.25 |
| November 1997 | $0.84 | $11.38 |
| October 1997 | $0.86 | $11.63 |
| September 1997 | $0.83 | $11.25 |
| August 1997 | $0.73 | $9.88 |
| July 1997 | $0.70 | $9.50 |
| June 1997 | $0.75 | $10.12 |
| May 1997 | $0.76 | $10.25 |
| April 1997 | $0.75 | $10.12 |
| March 1997 | $0.66 | $8.88 |
| February 1997 | $0.62 | $8.38 |
| January 1997 | $0.60 | $8.13 |
| December 1996 | $0.60 | $8.13 |
| November 1996 | $0.72 | $9.75 |
| October 1996 | $0.70 | $9.50 |
| September 1996 | $0.82 | $11 |
| August 1996 | $1.04 | $14 |
| July 1996 | $0.95 | $12.88 |
| June 1996 | $1.14 | $15.38 |
| May 1996 | $1.16 | $15.62 |
| April 1996 | $1.16 | $15.62 |
| March 1996 | $1.03 | $13.88 |
| February 1996 | $0.95 | $12.88 |
| January 1996 | $0.96 | $13 |
| December 1995 | $1.32 | $17.75 |
| November 1995 | $1.30 | $17.50 |
| October 1995 | $1.26 | $17 |
| September 1995 | $1.39 | $18.75 |
| August 1995 | $1.28 | $17.25 |
| July 1995 | $1.22 | $16.50 |
| June 1995 | $1.04 | $14 |
| May 1995 | $1.04 | $14 |
| April 1995 | $1.01 | $13.63 |
| March 1995 | $1.04 | $14 |
| February 1995 | $0.94 | $12.62 |
| January 1995 | $1.21 | $16.38 |
| December 1994 | $1.20 | $16.25 |
| November 1994 | $1.25 | $16.88 |
| October 1994 | $1.41 | $19 |
| September 1994 | $1.49 | $20.12 |
| August 1994 | $1.24 | $16.75 |
| July 1994 | $1.23 | $16.63 |
| June 1994 | $1.22 | $16.50 |
| May 1994 | $1.17 | $15.75 |
| April 1994 | $1.38 | $18.62 |
| March 1994 | $1.32 | $17.75 |
| February 1994 | $1.52 | $20.50 |
| January 1994 | $1.51 | $20.38 |
| December 1993 | $1.68 | $22.62 |
| November 1993 | $1.59 | $21.50 |
| October 1993 | $1.58 | $21.38 |
| September 1993 | $1.66 | $22.38 |
| August 1993 | $1.35 | $18.25 |
| July 1993 | $1.20 | $16.25 |
| June 1993 | $1.04 | $14 |
| May 1993 | $1.03 | $13.88 |
| April 1993 | $1.01 | $13.63 |
| March 1993 | $0.97 | $13.12 |
| February 1993 | $0.70 | $9.50 |
| January 1993 | $0.74 | $10 |
| December 1992 | $0.64 | $8.63 |
| November 1992 | $0.63 | $8.50 |
| October 1992 | $0.56 | $7.50 |
| September 1992 | $0.49 | $6.62 |
| August 1992 | $0.51 | $6.88 |
| July 1992 | $0.46 | $6.25 |
| June 1992 | $0.37 | $5 |
| May 1992 | $0.46 | $6.25 |
| April 1992 | $0.49 | $6.62 |
| March 1992 | $0.57 | $7.75 |
| February 1992 | $0.62 | $8.38 |
| January 1992 | $0.67 | $9 |
| December 1991 | $0.46 | $6.25 |
| November 1991 | $0.53 | $7.13 |
| October 1991 | $0.59 | $8 |
| September 1991 | $0.59 | $8 |
| August 1991 | $0.49 | $6.62 |
| July 1991 | $0.46 | $6.25 |
| June 1991 | $0.53 | $7.13 |
| May 1991 | $0.54 | $7.25 |
| April 1991 | $0.50 | $6.75 |
| March 1991 | $0.38 | $5.12 |
| February 1991 | $0.37 | $5 |
| January 1991 | $0.32 | $4.25 |
| December 1990 | $0.23 | $3.13 |
| November 1990 | $0.21 | $2.88 |
| October 1990 | $0.23 | $3.13 |
| September 1990 | $0.22 | $3 |
| August 1990 | $0.28 | $3.75 |
| July 1990 | $0.30 | $4 |
| June 1990 | $0.31 | $4.13 |
| May 1990 | $0.21 | $2.88 |
| April 1990 | $0.25 | $3.38 |
| March 1990 | $0.24 | $3.25 |
| February 1990 | $0.28 | $3.75 |
| January 1990 | $0.30 | $4 |
| December 1989 | $0.27 | $3.62 |
| November 1989 | $0.30 | $4 |
| October 1989 | $0.24 | $3.25 |
| September 1989 | $0.29 | $3.88 |
| August 1989 | $0.32 | $4.38 |
| July 1989 | $0.32 | $4.25 |
| June 1989 | $0.28 | $3.75 |
| May 1989 | $0.32 | $4.25 |
| April 1989 | $0.37 | $5 |
| March 1989 | $0.43 | $5.75 |
| February 1989 | $0.50 | $6.75 |
| January 1989 | $0.40 | $5.38 |
| December 1988 | $0.43 | $5.75 |
| November 1988 | $0.35 | $4.75 |
| October 1988 | $0.48 | $6.50 |
| September 1988 | $0.57 | $7.75 |
| August 1988 | $0.34 | $4.62 |
| July 1988 | $0.33 | $4.50 |
| June 1988 | $0.35 | $4.75 |
| May 1988 | $0.38 | $5.12 |
| April 1988 | $0.42 | $5.63 |
| March 1988 | $0.32 | $4.38 |
| February 1988 | $0.31 | $4.13 |
| January 1988 | $0.32 | $4.38 |
| December 1987 | $0.29 | $3.88 |
| November 1987 | $0.26 | $3.50 |
| October 1987 | $0.32 | $4.25 |
| September 1987 | $0.46 | $6.25 |
| August 1987 | $0.48 | $6.50 |
| July 1987 | $0.52 | $7 |
| June 1987 | $0.49 | $6.62 |
| May 1987 | $0.46 | $6.25 |
| April 1987 | $0.44 | $6 |
| March 1987 | $0.56 | $7.50 |
| February 1987 | $0.57 | $7.75 |
| January 1987 | $0.46 | $6.25 |
| December 1986 | $0.57 | $7.75 |
| November 1986 | $0.62 | $8.38 |
| October 1986 | $0.63 | $8.50 |
| September 1986 | $0.68 | $9.12 |
| August 1986 | $0.83 | $11.25 |
| July 1986 | $0.89 | $12 |
| June 1986 | $0.99 | $13.38 |
| May 1986 | $0.85 | $11.50 |
| April 1986 | $0.84 | $11.38 |
| March 1986 | $1.15 | $23.25 |
| February 1986 | $1.15 | $23.38 |
| January 1986 | $0.93 | $18.75 |
| December 1985 | $1 | $20.25 |
| November 1985 | $0.93 | $18.75 |
| October 1985 | $0.85 | $17.13 |
| September 1985 | $0.72 | $14.62 |
| August 1985 | $0.67 | $13.62 |
| July 1985 | $0.68 | $13.75 |
| June 1985 | $0.78 | $15.88 |
| May 1985 | $0.80 | $24.25 |
| April 1985 | $0.60 | $18.25 |
| March 1985 | $0.66 | $20.13 |
| February 1985 | $0.65 | $19.75 |
| January 1985 | $0.53 | $16 |
| December 1984 | $0.40 | $12.25 |
| November 1984 | $0.38 | $11.50 |
| October 1984 | $0.45 | $13.75 |
| September 1984 | $0.46 | $14 |
| August 1984 | $0.53 | $16.13 |
| July 1984 | $0.38 | $11.63 |
REX
Price: $46
52 week price:
Earnings Per Share: 2.80 USD
P/E Ratio: 17.26
Exchange: NYQ
Sector: Basic Materials
Industry: Chemicals
Country: United States
Volume: 58800
Ebitda: 36.3 millionMarket Capitalization: 1.6 billion