Rexel S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.250	33.650	33.020	33.430	33.430	559,731
2026-10-15	33.530	33.830	32.310	32.640	32.640	1,118,867
2026-10-14	34.380	34.720	33.970	34.000	34.000	616,455
2026-10-13	34.570	35.050	34.170	34.170	34.170	670,572
2026-10-12	34.120	34.600	34.050	34.560	34.560	404,230
2026-10-09	33.840	34.180	33.660	34.110	34.110	589,516
2026-10-08	34.190	34.190	33.330	33.330	33.330	764,230
2026-10-07	35.260	35.410	34.400	34.400	34.400	608,698
2026-10-06	35.350	35.910	35.340	35.520	35.520	472,043
2026-10-05	35.230	35.380	34.740	35.220	35.220	624,626
2026-10-02	34.580	35.380	34.140	35.380	35.380	1,000,501
2026-10-01	35.120	35.240	34.190	34.200	34.200	752,986
2026-09-30	36.470	36.550	35.260	35.260	35.260	1,106,496
2026-09-29	35.600	36.510	35.560	36.370	36.370	1,246,918
2026-09-28	37.760	37.860	35.100	35.100	35.100	818,717
2026-09-25	36.500	36.900	36.210	36.310	36.310	530,934
2026-09-24	37.020	37.280	36.210	36.240	36.240	563,500
2026-09-23	37.570	37.700	37.020	37.320	37.320	491,663
2026-09-22	36.690	37.550	36.690	37.360	37.360	412,198
2026-09-21	36.250	36.740	36.240	36.580	36.580	383,772
2026-09-18	36.290	36.630	35.880	35.890	35.890	1,145,747
2026-09-17	36.670	37.020	36.180	36.180	36.180	737,706
2026-09-16	35.690	36.740	35.690	36.500	36.500	595,187
2026-09-15	35.300	35.590	34.760	35.520	35.520	632,802
2026-09-14	36.200	36.200	34.810	35.260	35.260	735,812
2026-09-11	36.280	36.560	36.050	36.510	36.510	367,464
2026-09-10	37.040	37.190	35.980	36.100	36.100	650,644
2026-09-09	37.610	38.250	36.820	37.050	37.050	570,380
2026-09-08	36.520	37.980	36.330	37.950	37.950	656,708
2026-09-07	36.110	36.680	36.060	36.680	36.680	263,326
2026-09-04	35.530	36.120	35.410	36.120	36.120	342,813
2026-09-03	35.420	35.600	34.970	35.520	35.520	376,248
2026-09-02	35.640	35.770	35.220	35.430	35.430	458,927
2026-09-01	35.890	36.020	35.330	35.810	35.810	639,550
2026-08-31	36.280	36.440	35.850	35.940	35.940	722,786
2026-08-28	36.150	36.550	36.150	36.270	36.270	551,683
2026-08-27	37.130	37.330	35.940	35.940	35.940	680,444
2026-08-26	36.380	37.340	36.380	37.080	37.080	667,987
2026-08-25	36.390	37.000	36.260	36.400	36.400	516,226
2026-08-24	35.770	36.300	35.730	35.970	35.970	558,170
2026-08-21	35.930	36.210	35.710	35.790	35.790	564,245
2026-08-20	35.440	35.970	35.120	35.800	35.800	578,101
2026-08-19	35.630	35.970	35.330	35.400	35.400	475,527
2026-08-18	36.640	36.730	35.560	35.560	35.560	650,905
2026-08-17	37.200	37.530	36.750	36.750	36.750	523,250
2026-08-14	37.570	37.590	37.120	37.120	37.120	337,821
2026-08-13	37.650	37.940	37.500	37.570	37.570	517,567
2026-08-12	37.550	38.150	37.540	37.610	37.610	554,837
2026-08-11	37.000	37.770	36.860	37.460	37.460	358,429
2026-08-10	37.460	37.620	37.030	37.050	37.050	469,709
2026-08-07	37.540	38.040	37.510	37.510	37.510	442,658
2026-08-06	37.440	38.050	37.230	37.590	37.590	384,560
2026-08-05	37.370	37.660	37.130	37.490	37.490	541,008
2026-08-04	36.600	37.170	36.400	37.130	37.130	532,515
2026-08-03	35.980	36.500	35.600	36.410	36.410	590,015
2026-07-31	35.960	36.520	35.730	35.840	35.840	768,112
2026-07-30	35.000	36.180	34.710	35.840	35.840	1,035,501
2026-07-29	35.570	36.110	34.550	34.930	34.930	976,141
2026-07-28	35.610	37.700	33.900	35.450	35.450	1,245,183
2026-07-27	37.940	38.390	37.130	37.130	37.130	1,114,559

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2000 EUR
2025-05-14	1.2000 EUR
2024-05-15	1.2000 EUR
2023-05-09	1.2000 EUR
2022-06-06	0.7500 EUR
2021-04-29	0.4600 EUR
2019-07-03	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.