Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 27.400 | 27.420 | 25.920 | 26.060 | 24.097 | 667,553 |
| 2024-06-12 | 26.480 | 27.740 | 26.480 | 27.440 | 25.373 | 826,067 |
| 2024-06-11 | 27.000 | 27.260 | 26.310 | 26.330 | 24.347 | 813,792 |
| 2024-06-10 | 26.660 | 26.760 | 26.100 | 26.640 | 24.633 | 932,947 |
| 2024-06-07 | 26.790 | 27.450 | 26.160 | 27.050 | 25.013 | 1,047,230 |
| 2024-06-06 | 27.310 | 27.510 | 26.970 | 27.080 | 25.040 | 542,744 |
| 2024-06-05 | 27.200 | 27.510 | 26.900 | 27.250 | 25.197 | 803,579 |
| 2024-06-04 | 27.770 | 27.800 | 27.080 | 27.130 | 25.087 | 833,130 |
| 2024-06-03 | 28.550 | 28.700 | 27.700 | 27.770 | 25.678 | 693,992 |
| 2024-05-31 | 28.170 | 28.280 | 27.740 | 27.810 | 25.715 | 4,430,945 |
| 2024-05-30 | 27.800 | 28.240 | 27.800 | 28.180 | 26.057 | 484,038 |
| 2024-05-29 | 28.150 | 28.280 | 27.720 | 27.930 | 25.826 | 565,569 |
| 2024-05-28 | 28.570 | 28.740 | 28.230 | 28.340 | 26.205 | 420,006 |
| 2024-05-27 | 28.600 | 28.880 | 28.510 | 28.510 | 26.363 | 462,852 |
| 2024-05-24 | 28.270 | 28.660 | 28.100 | 28.630 | 26.474 | 606,735 |
| 2024-05-23 | 28.070 | 28.550 | 28.040 | 28.220 | 26.094 | 623,168 |
| 2024-05-22 | 28.150 | 28.450 | 28.000 | 28.040 | 25.928 | 630,694 |
| 2024-05-21 | 28.090 | 28.190 | 27.720 | 28.190 | 26.067 | 900,149 |
| 2024-05-20 | 27.400 | 28.170 | 27.400 | 28.170 | 26.048 | 545,403 |
| 2024-05-17 | 27.600 | 27.600 | 26.930 | 27.350 | 25.290 | 793,674 |
| 2024-05-16 | 27.840 | 28.040 | 27.720 | 27.850 | 25.752 | 1,174,581 |
| 2024-05-15 | 27.300 | 27.550 | 26.990 | 27.430 | 25.364 | 799,000 |
| 2024-05-14 | 27.930 | 28.500 | 27.820 | 28.360 | 25.114 | 827,844 |
| 2024-05-13 | 27.930 | 28.100 | 27.850 | 27.970 | 24.769 | 499,689 |
| 2024-05-10 | 27.560 | 28.210 | 27.540 | 27.980 | 24.778 | 848,530 |
| 2024-05-09 | 27.250 | 27.570 | 27.130 | 27.470 | 24.326 | 388,512 |
| 2024-05-08 | 26.840 | 27.730 | 26.840 | 27.260 | 24.140 | 771,185 |
| 2024-05-07 | 26.600 | 26.870 | 25.940 | 26.840 | 23.768 | 901,428 |
| 2024-05-06 | 26.100 | 26.570 | 25.880 | 26.370 | 23.352 | 544,919 |
| 2024-05-03 | 25.400 | 26.290 | 25.360 | 26.050 | 23.069 | 1,029,364 |
| 2024-05-02 | 24.460 | 25.360 | 24.460 | 25.300 | 22.404 | 1,180,903 |
| 2024-04-30 | 25.500 | 25.580 | 24.310 | 24.430 | 21.634 | 1,295,630 |
| 2024-04-29 | 25.220 | 26.020 | 25.220 | 25.680 | 22.741 | 952,677 |
| 2024-04-26 | 24.400 | 25.340 | 24.210 | 25.280 | 22.387 | 967,821 |
| 2024-04-25 | 24.680 | 24.680 | 23.910 | 24.300 | 21.519 | 571,983 |
| 2024-04-24 | 24.470 | 24.930 | 24.440 | 24.740 | 21.909 | 809,382 |
| 2024-04-23 | 24.310 | 24.710 | 24.090 | 24.460 | 21.661 | 756,669 |
| 2024-04-22 | 24.100 | 24.410 | 23.860 | 24.230 | 21.457 | 487,529 |
| 2024-04-19 | 23.800 | 24.140 | 23.650 | 23.960 | 21.218 | 668,637 |
| 2024-04-18 | 23.770 | 24.200 | 23.770 | 24.150 | 21.386 | 643,426 |
| 2024-04-17 | 23.820 | 24.340 | 23.630 | 23.630 | 20.926 | 575,788 |
| 2024-04-16 | 23.680 | 23.820 | 23.480 | 23.820 | 21.094 | 800,247 |
| 2024-04-15 | 24.030 | 24.570 | 23.950 | 24.040 | 21.289 | 505,953 |
| 2024-04-12 | 24.500 | 24.600 | 23.830 | 23.970 | 21.227 | 831,705 |
| 2024-04-11 | 25.140 | 25.290 | 24.000 | 24.190 | 21.422 | 1,035,706 |
| 2024-04-10 | 24.930 | 25.330 | 24.610 | 25.140 | 22.263 | 1,096,045 |
| 2024-04-09 | 24.500 | 24.940 | 24.420 | 24.730 | 21.900 | 542,891 |
| 2024-04-08 | 24.120 | 24.710 | 24.080 | 24.590 | 21.776 | 590,167 |
| 2024-04-05 | 23.920 | 24.220 | 23.900 | 24.120 | 21.360 | 725,185 |
| 2024-04-04 | 24.540 | 24.570 | 24.190 | 24.400 | 21.607 | 701,047 |
| 2024-04-03 | 24.500 | 24.660 | 24.040 | 24.620 | 21.802 | 727,084 |
| 2024-04-02 | 25.000 | 25.230 | 24.650 | 24.680 | 21.855 | 568,285 |
| 2024-03-28 | 25.180 | 25.320 | 24.960 | 25.030 | 22.165 | 699,919 |
| 2024-03-27 | 25.010 | 25.260 | 24.860 | 24.980 | 22.121 | 574,313 |
| 2024-03-26 | 24.850 | 25.030 | 24.720 | 25.000 | 22.139 | 490,079 |
| 2024-03-25 | 25.300 | 25.320 | 24.940 | 24.940 | 22.086 | 556,139 |
| 2024-03-22 | 25.300 | 25.490 | 25.090 | 25.340 | 22.440 | 749,052 |
| 2024-03-21 | 24.960 | 25.370 | 24.800 | 25.320 | 22.422 | 678,431 |
| 2024-03-20 | 24.000 | 24.820 | 24.000 | 24.600 | 21.785 | 751,300 |
| 2024-03-19 | 24.360 | 24.480 | 23.870 | 24.040 | 21.289 | 759,028 |
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.