Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	21.690	22.250	20.610	21.170	18.747	1,441,899
2023-09-26	21.500	21.760	21.150	21.630	19.155	662,569
2023-09-25	21.500	21.730	21.360	21.630	19.155	750,053
2023-09-22	21.910	21.990	21.600	21.670	19.190	717,693
2023-09-21	22.400	22.420	21.860	22.120	19.588	794,869
2023-09-20	22.600	22.810	22.570	22.620	20.031	510,178
2023-09-19	22.300	22.610	22.200	22.490	19.916	581,274
2023-09-18	22.840	22.870	22.300	22.460	19.890	490,640
2023-09-15	22.700	23.070	22.670	22.860	20.244	1,432,899
2023-09-14	21.900	22.480	21.830	22.480	19.907	525,449
2023-09-13	22.360	22.450	21.450	21.980	19.464	723,224
2023-09-12	22.120	22.460	22.120	22.430	19.863	610,006
2023-09-11	21.700	22.130	21.600	22.110	19.580	617,412
2023-09-08	21.570	21.700	21.170	21.690	19.208	872,519
2023-09-07	22.200	22.200	21.520	21.520	19.057	851,646
2023-09-06	21.350	22.360	21.310	22.230	19.686	1,123,541
2023-09-05	21.600	21.760	21.240	21.500	19.039	582,868
2023-09-04	21.600	21.810	21.570	21.630	19.155	362,582
2023-09-01	21.750	21.800	21.580	21.580	19.110	316,575
2023-08-31	21.780	22.000	21.700	21.700	19.216	756,537
2023-08-30	21.400	21.680	21.400	21.680	19.199	836,266
2023-08-29	21.300	21.400	21.110	21.330	18.889	497,801
2023-08-28	21.060	21.260	20.980	21.240	18.809	376,776
2023-08-25	20.880	21.070	20.790	20.810	18.428	561,625
2023-08-24	21.500	21.700	20.980	20.980	18.579	434,477
2023-08-23	21.300	21.440	21.200	21.280	18.845	487,889
2023-08-22	21.150	21.330	21.030	21.280	18.845	370,580
2023-08-21	20.950	21.230	20.950	21.030	18.623	395,458
2023-08-18	20.850	21.070	20.640	20.970	18.570	482,106
2023-08-17	21.090	21.190	20.920	20.930	18.535	452,021
2023-08-16	21.200	21.700	21.090	21.380	18.933	475,166
2023-08-15	21.640	21.700	21.130	21.240	18.809	296,138
2023-08-14	21.420	21.640	21.360	21.600	19.128	321,330
2023-08-11	21.390	21.660	21.370	21.490	19.031	481,209
2023-08-10	21.630	21.730	21.280	21.540	19.075	495,374
2023-08-09	21.600	21.990	21.550	21.550	19.084	668,490
2023-08-08	21.350	21.540	21.190	21.260	18.827	592,022
2023-08-07	21.260	21.590	21.050	21.560	19.093	433,171
2023-08-04	21.400	21.650	21.160	21.290	18.853	626,247
2023-08-03	22.060	22.290	21.120	21.220	18.791	1,320,226
2023-08-02	21.800	22.280	21.540	22.270	19.721	556,976
2023-08-01	21.840	22.180	21.760	22.060	19.535	394,596
2023-07-31	22.890	23.030	21.860	21.920	19.411	1,059,647
2023-07-28	22.810	22.860	21.790	22.500	19.925	1,362,739
2023-07-27	22.210	23.400	21.910	22.850	20.235	1,258,689
2023-07-26	22.510	22.620	22.110	22.220	19.677	713,448
2023-07-25	22.680	22.690	22.370	22.580	19.996	447,423
2023-07-24	22.200	22.600	22.150	22.600	20.013	476,804
2023-07-21	22.490	22.630	22.300	22.340	19.783	436,094
2023-07-20	22.100	22.530	21.820	22.520	19.943	641,690
2023-07-19	22.370	22.420	21.890	22.140	19.606	694,426
2023-07-18	22.420	22.490	22.080	22.220	19.677	1,021,306
2023-07-17	22.210	22.440	22.110	22.380	19.819	551,865
2023-07-14	22.840	22.930	22.360	22.360	19.801	836,422
2023-07-13	23.040	23.280	22.870	23.010	20.377	844,715
2023-07-12	23.200	23.630	23.010	23.510	20.819	559,554
2023-07-11	22.750	23.420	22.750	23.130	20.483	922,506
2023-07-10	22.100	22.570	22.000	22.570	19.987	623,115
2023-07-07	21.750	22.240	21.720	22.190	19.650	705,323
2023-07-06	22.260	22.260	21.670	21.760	19.270	923,889

← NewerPage 14 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.