Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	25.300	25.490	25.000	25.230	22.342	491,070
2023-12-19	25.110	25.320	25.030	25.220	22.334	782,176
2023-12-18	25.000	25.770	24.930	25.190	22.307	894,083
2023-12-15	25.320	25.640	25.180	25.180	22.298	1,577,379
2023-12-14	24.620	25.440	24.620	25.200	22.316	1,755,664
2023-12-13	24.660	25.090	24.320	24.320	21.537	1,515,506
2023-12-12	24.460	24.800	24.390	24.630	21.811	1,094,203
2023-12-11	23.880	24.780	23.880	24.370	21.581	1,467,680
2023-12-08	23.350	23.860	23.020	23.860	21.129	1,000,576
2023-12-07	22.910	23.580	22.870	23.460	20.775	992,702
2023-12-06	22.900	23.100	22.750	23.050	20.412	949,209
2023-12-05	22.010	22.860	22.000	22.860	20.244	998,122
2023-12-04	22.320	22.520	22.100	22.140	19.606	627,694
2023-12-01	22.140	22.640	22.140	22.390	19.828	649,467
2023-11-30	21.900	22.200	21.780	22.130	19.597	1,101,611
2023-11-29	21.600	22.010	21.580	21.840	19.340	584,791
2023-11-28	21.400	21.640	21.210	21.640	19.163	432,282
2023-11-27	21.500	21.650	21.460	21.470	19.013	414,465
2023-11-24	21.300	21.670	21.300	21.600	19.128	314,509
2023-11-23	21.360	21.360	21.150	21.310	18.871	239,539
2023-11-22	21.300	21.540	21.140	21.350	18.907	468,864
2023-11-21	21.230	21.520	21.180	21.250	18.818	547,638
2023-11-20	21.170	21.410	21.150	21.260	18.827	637,363
2023-11-17	20.820	21.240	20.820	21.170	18.747	672,190
2023-11-16	21.000	21.060	20.700	20.790	18.411	731,610
2023-11-15	20.510	21.060	20.500	21.040	18.632	682,430
2023-11-14	19.960	20.590	19.945	20.570	18.216	522,110
2023-11-13	19.860	19.960	19.645	19.950	17.667	377,021
2023-11-10	19.900	20.000	19.630	19.820	17.552	551,197
2023-11-09	19.700	20.150	19.690	20.040	17.746	734,520
2023-11-08	19.415	19.715	19.200	19.645	17.397	1,084,120
2023-11-07	19.600	19.715	19.500	19.650	17.401	506,072
2023-11-06	20.000	20.110	19.745	19.745	17.485	665,468
2023-11-03	19.800	20.140	19.700	19.925	17.645	535,665
2023-11-02	19.500	19.900	19.365	19.650	17.401	789,393
2023-11-01	19.300	19.430	18.995	19.225	17.025	641,522
2023-10-31	19.070	19.375	19.010	19.235	17.034	456,164
2023-10-30	19.090	19.225	18.940	19.080	16.896	476,866
2023-10-27	18.800	19.030	18.470	18.910	16.746	882,245
2023-10-26	18.205	18.870	18.200	18.765	16.617	1,003,511
2023-10-25	18.540	18.585	18.315	18.500	16.383	696,862
2023-10-24	18.610	18.700	18.405	18.595	16.467	716,912
2023-10-23	18.500	18.735	18.080	18.670	16.533	968,073
2023-10-20	18.780	19.000	18.310	18.620	16.489	2,647,826
2023-10-19	19.900	20.040	19.740	19.750	17.490	980,938
2023-10-18	20.360	20.430	19.925	20.050	17.755	909,274
2023-10-17	20.400	20.520	20.270	20.430	18.092	530,853
2023-10-16	20.200	20.570	20.060	20.420	18.083	596,416
2023-10-13	20.800	20.990	20.110	20.110	17.808	1,544,265
2023-10-12	20.800	21.360	20.730	20.880	18.490	853,171
2023-10-11	20.600	20.850	20.440	20.690	18.322	834,443
2023-10-10	20.850	21.130	20.850	20.920	18.526	668,496
2023-10-09	20.700	20.770	20.470	20.650	18.287	504,904
2023-10-06	20.800	20.910	20.570	20.870	18.481	736,193
2023-10-05	20.480	20.790	20.450	20.640	18.278	700,240
2023-10-04	20.540	20.670	20.280	20.390	18.056	786,644
2023-10-03	20.800	21.020	20.690	20.690	18.322	809,122
2023-10-02	21.250	21.600	20.940	21.010	18.605	742,317
2023-09-29	21.300	21.680	20.990	21.300	18.862	882,238
2023-09-28	21.120	21.280	20.550	21.210	18.783	915,576

← NewerPage 13 of 22 · 1,281 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.