Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 24.730 | 24.960 | 24.380 | 24.380 | 21.590 | 870,045 |
| 2024-03-15 | 24.700 | 25.150 | 24.660 | 24.730 | 21.900 | 1,658,602 |
| 2024-03-14 | 24.440 | 24.800 | 24.350 | 24.730 | 21.900 | 912,508 |
| 2024-03-13 | 24.200 | 24.510 | 23.840 | 24.370 | 21.581 | 687,844 |
| 2024-03-12 | 23.720 | 24.280 | 23.640 | 24.170 | 21.404 | 593,858 |
| 2024-03-11 | 23.500 | 23.590 | 23.160 | 23.590 | 20.890 | 939,098 |
| 2024-03-08 | 23.600 | 23.800 | 23.500 | 23.770 | 21.050 | 333,081 |
| 2024-03-07 | 23.300 | 23.780 | 23.170 | 23.600 | 20.899 | 584,858 |
| 2024-03-06 | 23.210 | 23.430 | 22.980 | 23.430 | 20.748 | 1,083,725 |
| 2024-03-05 | 23.400 | 23.880 | 23.120 | 23.270 | 20.607 | 1,155,901 |
| 2024-03-04 | 23.690 | 23.730 | 23.250 | 23.530 | 20.837 | 838,767 |
| 2024-03-01 | 23.900 | 24.100 | 23.280 | 23.690 | 20.979 | 1,056,293 |
| 2024-02-29 | 23.750 | 24.080 | 23.620 | 23.700 | 20.988 | 16,096,250 |
| 2024-02-28 | 23.910 | 24.100 | 23.510 | 23.660 | 20.952 | 859,890 |
| 2024-02-27 | 23.900 | 24.000 | 23.630 | 23.880 | 21.147 | 845,909 |
| 2024-02-26 | 24.100 | 24.340 | 23.800 | 23.860 | 21.129 | 947,691 |
| 2024-02-23 | 24.410 | 24.670 | 24.290 | 24.340 | 21.554 | 479,319 |
| 2024-02-22 | 24.510 | 24.670 | 24.150 | 24.360 | 21.572 | 758,714 |
| 2024-02-21 | 24.200 | 24.530 | 24.120 | 24.240 | 21.466 | 858,862 |
| 2024-02-20 | 24.260 | 24.530 | 23.920 | 24.070 | 21.315 | 822,032 |
| 2024-02-19 | 24.930 | 24.930 | 24.140 | 24.270 | 21.492 | 640,089 |
| 2024-02-16 | 24.100 | 25.040 | 24.100 | 25.040 | 22.174 | 2,098,792 |
| 2024-02-15 | 23.620 | 24.330 | 23.420 | 23.910 | 21.174 | 1,320,955 |
| 2024-02-14 | 24.230 | 24.500 | 23.800 | 23.800 | 21.076 | 1,403,441 |
| 2024-02-13 | 25.350 | 25.400 | 23.770 | 24.260 | 21.483 | 1,691,717 |
| 2024-02-12 | 25.240 | 25.570 | 25.150 | 25.340 | 22.440 | 664,317 |
| 2024-02-09 | 24.940 | 25.220 | 24.810 | 25.090 | 22.219 | 502,934 |
| 2024-02-08 | 24.400 | 25.170 | 24.330 | 24.960 | 22.103 | 636,010 |
| 2024-02-07 | 24.100 | 24.330 | 23.990 | 24.280 | 21.501 | 600,380 |
| 2024-02-06 | 23.990 | 24.190 | 23.860 | 23.910 | 21.174 | 725,397 |
| 2024-02-05 | 24.180 | 24.320 | 23.740 | 23.880 | 21.147 | 550,962 |
| 2024-02-02 | 24.300 | 24.730 | 24.070 | 24.280 | 21.501 | 1,093,443 |
| 2024-02-01 | 24.700 | 25.130 | 24.680 | 24.680 | 21.855 | 797,307 |
| 2024-01-31 | 24.870 | 25.540 | 24.790 | 24.790 | 21.953 | 842,708 |
| 2024-01-30 | 24.820 | 24.940 | 24.700 | 24.880 | 22.033 | 488,340 |
| 2024-01-29 | 24.900 | 24.910 | 24.560 | 24.690 | 21.864 | 425,724 |
| 2024-01-26 | 24.900 | 25.100 | 24.600 | 24.910 | 22.059 | 452,028 |
| 2024-01-25 | 24.700 | 24.980 | 24.580 | 24.820 | 21.979 | 582,602 |
| 2024-01-24 | 24.500 | 24.810 | 24.400 | 24.760 | 21.926 | 587,256 |
| 2024-01-23 | 24.700 | 24.960 | 24.270 | 24.280 | 21.501 | 694,327 |
| 2024-01-22 | 24.130 | 24.680 | 24.080 | 24.440 | 21.643 | 892,155 |
| 2024-01-19 | 24.500 | 24.700 | 23.700 | 23.700 | 20.988 | 1,770,992 |
| 2024-01-18 | 23.470 | 24.820 | 23.420 | 24.480 | 21.678 | 1,640,246 |
| 2024-01-17 | 23.470 | 23.540 | 23.220 | 23.530 | 20.837 | 564,564 |
| 2024-01-16 | 23.800 | 23.830 | 23.560 | 23.720 | 21.005 | 482,633 |
| 2024-01-15 | 23.890 | 24.170 | 23.650 | 23.940 | 21.200 | 524,195 |
| 2024-01-12 | 23.700 | 24.000 | 23.670 | 23.800 | 21.076 | 661,568 |
| 2024-01-11 | 23.970 | 24.000 | 23.530 | 23.590 | 20.890 | 565,764 |
| 2024-01-10 | 23.730 | 23.830 | 23.360 | 23.740 | 21.023 | 955,429 |
| 2024-01-09 | 24.100 | 24.140 | 23.700 | 23.790 | 21.067 | 843,563 |
| 2024-01-08 | 24.100 | 24.240 | 23.700 | 24.000 | 21.253 | 839,570 |
| 2024-01-05 | 24.300 | 24.530 | 23.900 | 24.160 | 21.395 | 1,287,125 |
| 2024-01-04 | 24.600 | 25.170 | 24.600 | 25.120 | 22.245 | 493,609 |
| 2024-01-03 | 25.000 | 25.060 | 24.330 | 24.610 | 21.793 | 836,015 |
| 2024-01-02 | 24.740 | 25.230 | 24.730 | 25.080 | 22.210 | 529,285 |
| 2023-12-29 | 24.800 | 24.990 | 24.740 | 24.770 | 21.935 | 338,308 |
| 2023-12-28 | 25.000 | 25.100 | 24.760 | 24.840 | 21.997 | 653,915 |
| 2023-12-27 | 25.020 | 25.150 | 24.780 | 25.000 | 22.139 | 541,969 |
| 2023-12-22 | 24.860 | 25.020 | 24.670 | 25.000 | 22.139 | 488,582 |
| 2023-12-21 | 24.900 | 25.070 | 24.650 | 24.870 | 22.024 | 931,456 |
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.