Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 22.290 | 22.830 | 22.270 | 22.410 | 20.722 | 397,973 |
| 2024-09-04 | 22.010 | 22.270 | 21.870 | 22.250 | 20.574 | 665,645 |
| 2024-09-03 | 23.100 | 23.230 | 22.330 | 22.550 | 20.851 | 418,824 |
| 2024-09-02 | 22.800 | 23.100 | 22.420 | 23.080 | 21.342 | 298,707 |
| 2024-08-30 | 22.840 | 23.060 | 22.800 | 22.840 | 21.120 | 990,101 |
| 2024-08-29 | 22.750 | 22.900 | 22.690 | 22.810 | 21.092 | 435,194 |
| 2024-08-28 | 22.540 | 22.830 | 22.470 | 22.760 | 21.046 | 422,315 |
| 2024-08-27 | 22.910 | 22.960 | 22.510 | 22.510 | 20.815 | 407,344 |
| 2024-08-26 | 22.970 | 23.080 | 22.880 | 22.950 | 21.221 | 203,877 |
| 2024-08-23 | 22.640 | 23.060 | 22.640 | 22.990 | 21.258 | 468,673 |
| 2024-08-22 | 22.750 | 22.870 | 22.540 | 22.640 | 20.935 | 449,868 |
| 2024-08-21 | 22.510 | 22.900 | 22.480 | 22.780 | 21.064 | 493,670 |
| 2024-08-20 | 22.550 | 22.690 | 22.360 | 22.410 | 20.722 | 547,808 |
| 2024-08-19 | 22.450 | 22.720 | 22.350 | 22.610 | 20.907 | 545,436 |
| 2024-08-16 | 22.580 | 22.730 | 22.390 | 22.490 | 20.796 | 426,384 |
| 2024-08-15 | 22.190 | 22.810 | 22.110 | 22.570 | 20.870 | 663,546 |
| 2024-08-14 | 22.010 | 22.160 | 21.930 | 22.020 | 20.361 | 455,435 |
| 2024-08-13 | 21.970 | 22.190 | 21.830 | 21.830 | 20.186 | 481,295 |
| 2024-08-12 | 22.140 | 22.230 | 21.800 | 21.840 | 20.195 | 453,649 |
| 2024-08-09 | 21.850 | 22.110 | 21.850 | 22.110 | 20.445 | 583,810 |
| 2024-08-08 | 21.440 | 21.660 | 21.140 | 21.610 | 19.982 | 703,976 |
| 2024-08-07 | 21.560 | 21.910 | 21.490 | 21.610 | 19.982 | 742,480 |
| 2024-08-06 | 21.480 | 21.640 | 20.800 | 21.140 | 19.548 | 718,034 |
| 2024-08-05 | 20.780 | 21.430 | 20.300 | 21.220 | 19.622 | 1,002,686 |
| 2024-08-02 | 21.970 | 21.970 | 21.350 | 21.490 | 19.871 | 720,871 |
| 2024-08-01 | 23.250 | 23.390 | 22.240 | 22.240 | 20.565 | 783,069 |
| 2024-07-31 | 24.010 | 24.100 | 23.460 | 23.520 | 21.748 | 779,450 |
| 2024-07-30 | 23.950 | 23.950 | 23.040 | 23.480 | 21.711 | 1,417,164 |
| 2024-07-29 | 25.160 | 25.440 | 25.030 | 25.200 | 23.302 | 780,347 |
| 2024-07-26 | 24.760 | 25.050 | 24.690 | 25.010 | 23.126 | 581,858 |
| 2024-07-25 | 24.800 | 24.810 | 24.020 | 24.720 | 22.858 | 494,665 |
| 2024-07-24 | 25.290 | 25.520 | 25.050 | 25.150 | 23.256 | 381,605 |
| 2024-07-23 | 25.700 | 25.700 | 25.150 | 25.530 | 23.607 | 380,380 |
| 2024-07-22 | 25.410 | 25.850 | 25.410 | 25.610 | 23.681 | 299,086 |
| 2024-07-19 | 25.300 | 25.400 | 25.050 | 25.210 | 23.311 | 353,071 |
| 2024-07-18 | 25.400 | 25.850 | 24.890 | 25.400 | 23.487 | 599,734 |
| 2024-07-17 | 25.900 | 25.980 | 25.300 | 25.390 | 23.478 | 553,539 |
| 2024-07-16 | 25.300 | 25.930 | 24.970 | 25.930 | 23.977 | 588,157 |
| 2024-07-15 | 25.600 | 25.640 | 25.280 | 25.520 | 23.598 | 284,897 |
| 2024-07-12 | 24.900 | 25.850 | 24.760 | 25.850 | 23.903 | 741,486 |
| 2024-07-11 | 24.170 | 24.840 | 23.980 | 24.830 | 22.960 | 682,697 |
| 2024-07-10 | 24.100 | 24.290 | 23.930 | 24.120 | 22.303 | 492,217 |
| 2024-07-09 | 24.690 | 24.690 | 23.900 | 24.000 | 22.192 | 545,498 |
| 2024-07-08 | 24.630 | 24.960 | 24.450 | 24.730 | 22.867 | 450,786 |
| 2024-07-05 | 25.100 | 25.210 | 24.680 | 24.760 | 22.895 | 457,889 |
| 2024-07-04 | 24.630 | 25.120 | 24.600 | 25.030 | 23.145 | 503,007 |
| 2024-07-03 | 24.560 | 24.680 | 24.300 | 24.550 | 22.701 | 657,041 |
| 2024-07-02 | 24.100 | 24.520 | 24.050 | 24.410 | 22.571 | 713,296 |
| 2024-07-01 | 25.000 | 25.140 | 24.400 | 24.400 | 22.562 | 746,039 |
| 2024-06-28 | 24.610 | 24.610 | 23.930 | 24.160 | 22.340 | 728,372 |
| 2024-06-27 | 24.570 | 24.620 | 24.190 | 24.540 | 22.692 | 534,900 |
| 2024-06-26 | 24.770 | 24.950 | 24.140 | 24.560 | 22.710 | 680,910 |
| 2024-06-25 | 24.600 | 24.640 | 24.430 | 24.640 | 22.784 | 548,465 |
| 2024-06-24 | 24.200 | 24.840 | 24.110 | 24.800 | 22.932 | 558,002 |
| 2024-06-21 | 24.890 | 24.950 | 24.140 | 24.240 | 22.414 | 1,603,697 |
| 2024-06-20 | 24.750 | 25.000 | 24.660 | 24.970 | 23.089 | 506,907 |
| 2024-06-19 | 24.820 | 25.010 | 24.640 | 24.650 | 22.793 | 437,281 |
| 2024-06-18 | 25.010 | 25.260 | 24.680 | 24.820 | 22.951 | 500,939 |
| 2024-06-17 | 24.820 | 25.060 | 24.300 | 24.640 | 22.784 | 788,078 |
| 2024-06-14 | 25.910 | 25.910 | 24.530 | 24.600 | 22.747 | 1,161,651 |
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.