Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.520	22.720	22.230	22.410	19.845	810,661
2023-07-04	22.500	22.780	22.300	22.730	20.129	654,137
2023-07-03	22.680	22.850	22.370	22.410	19.845	552,405
2023-06-30	22.390	22.780	22.390	22.610	20.022	732,835
2023-06-29	22.100	22.640	22.020	22.200	19.659	642,375
2023-06-28	22.100	22.330	21.970	22.100	19.571	923,386
2023-06-27	21.990	22.170	21.660	21.950	19.438	656,530
2023-06-26	21.900	22.050	21.500	21.850	19.349	713,283
2023-06-23	21.700	21.890	21.430	21.850	19.349	407,837
2023-06-22	21.600	22.070	21.350	21.880	19.376	833,281
2023-06-21	21.720	21.970	21.400	21.710	19.225	1,387,058
2023-06-20	22.220	22.260	21.380	21.790	19.296	1,122,920
2023-06-19	22.300	22.340	22.020	22.300	19.748	618,228
2023-06-16	22.400	22.540	22.210	22.390	19.828	1,649,485
2023-06-15	22.800	22.980	22.290	22.420	19.854	1,180,798
2023-06-14	22.900	23.240	22.900	23.050	20.412	971,551
2023-06-13	21.940	23.000	21.940	22.990	20.359	1,467,367
2023-06-12	21.120	21.920	20.970	21.820	19.323	1,115,144
2023-06-09	21.150	21.310	20.960	21.010	18.605	760,080
2023-06-08	20.040	21.210	20.030	21.160	18.738	1,198,546
2023-06-07	19.800	20.090	19.500	20.080	17.782	742,295
2023-06-06	19.815	19.860	19.450	19.810	17.543	777,554
2023-06-05	20.000	20.050	19.610	19.870	17.596	956,982
2023-06-02	19.475	19.775	19.315	19.755	17.494	709,530
2023-06-01	19.300	19.540	19.265	19.370	17.153	731,726
2023-05-31	19.300	19.420	19.030	19.120	16.932	1,350,689
2023-05-30	19.450	19.905	19.330	19.525	17.290	767,324
2023-05-29	19.810	19.840	19.295	19.320	17.109	428,497
2023-05-26	19.250	19.780	19.235	19.690	17.437	699,178
2023-05-25	19.155	19.250	18.785	19.200	17.003	554,446
2023-05-24	19.295	19.295	18.930	19.100	16.914	659,633
2023-05-23	19.700	19.805	19.365	19.495	17.264	729,716
2023-05-22	19.950	19.955	19.675	19.860	17.587	533,853
2023-05-19	19.800	20.130	19.800	20.010	17.720	482,260
2023-05-18	19.395	19.765	19.385	19.750	17.490	601,220
2023-05-17	18.900	19.305	18.870	19.270	17.065	688,937
2023-05-16	19.390	19.395	18.790	18.985	16.812	899,252
2023-05-15	19.300	19.555	19.275	19.415	17.193	623,931
2023-05-12	19.075	19.335	19.050	19.205	17.007	717,570
2023-05-11	19.175	19.315	18.900	18.900	16.737	1,335,671
2023-05-10	19.215	19.400	19.080	19.145	16.954	777,279
2023-05-09	19.175	19.315	18.970	19.185	16.989	801,360
2023-05-08	20.220	20.500	20.080	20.330	16.941	406,382
2023-05-05	19.930	20.270	19.735	20.130	16.774	1,160,624
2023-05-04	20.700	20.710	19.695	19.775	16.478	1,027,089
2023-05-03	20.800	20.990	20.690	20.750	17.291	531,103
2023-05-02	20.910	21.000	20.620	20.670	17.224	818,657
2023-04-28	20.760	21.010	20.390	21.000	17.499	833,079
2023-04-27	20.600	20.900	20.380	20.600	17.166	952,910
2023-04-26	20.900	20.930	20.120	20.630	17.191	1,143,670
2023-04-25	21.200	21.200	20.610	21.080	17.566	878,938
2023-04-24	21.100	21.260	20.920	21.260	17.716	566,504
2023-04-21	21.070	21.250	20.780	21.040	17.532	1,085,178
2023-04-20	21.900	22.020	20.980	21.200	17.666	1,484,075
2023-04-19	20.950	21.330	20.810	21.210	17.674	872,593
2023-04-18	20.850	21.310	20.850	20.970	17.474	879,871
2023-04-17	20.350	20.820	20.350	20.810	17.341	945,872
2023-04-14	19.900	20.410	19.885	20.300	16.916	1,109,947
2023-04-13	20.150	20.480	19.665	19.760	16.466	1,424,775
2023-04-12	20.050	20.190	19.785	20.090	16.741	991,556

← NewerPage 15 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.