Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	19.980	20.030	19.610	19.960	16.632	1,157,553
2023-04-06	19.905	19.965	19.370	19.410	16.174	1,158,642
2023-04-05	21.000	21.040	19.635	19.850	16.541	2,065,635
2023-04-04	21.950	22.150	21.280	21.280	17.732	1,549,267
2023-04-03	22.030	22.120	21.780	21.800	18.166	673,132
2023-03-31	21.890	22.040	21.700	21.950	18.291	611,457
2023-03-30	21.450	22.020	21.440	21.890	18.241	743,654
2023-03-29	21.130	21.460	21.130	21.360	17.799	792,882
2023-03-28	20.910	21.110	20.510	20.980	17.482	608,354
2023-03-27	20.660	21.070	20.560	20.750	17.291	929,576
2023-03-24	21.600	21.600	20.030	20.320	16.932	1,926,307
2023-03-23	22.450	22.480	21.940	21.950	18.291	1,041,348
2023-03-22	22.450	22.650	22.250	22.540	18.782	634,910
2023-03-21	21.700	22.630	21.700	22.500	18.749	902,079
2023-03-20	21.600	21.750	20.610	21.470	17.891	1,179,442
2023-03-17	22.130	22.450	21.520	21.690	18.074	1,839,405
2023-03-16	22.330	22.370	21.370	21.960	18.299	1,316,436
2023-03-15	23.400	23.400	21.740	21.850	18.207	1,273,331
2023-03-14	22.800	23.590	22.690	23.420	19.515	893,834
2023-03-13	24.200	24.400	22.640	22.820	19.015	1,508,133
2023-03-10	24.350	24.380	23.880	24.120	20.099	1,012,979
2023-03-09	24.390	24.790	24.280	24.770	20.640	848,178
2023-03-08	24.220	24.440	24.160	24.390	20.324	711,966
2023-03-07	24.800	24.950	24.100	24.180	20.149	1,222,732
2023-03-06	24.220	24.760	24.200	24.760	20.632	744,767
2023-03-03	23.800	24.310	23.800	24.210	20.174	726,818
2023-03-02	23.600	23.790	23.440	23.680	19.732	636,198
2023-03-01	23.540	23.990	23.500	23.820	19.849	692,218
2023-02-28	23.570	23.780	23.380	23.550	19.624	1,154,446
2023-02-27	23.610	23.730	23.450	23.680	19.732	886,545
2023-02-24	23.400	23.610	23.260	23.460	19.549	959,240
2023-02-23	23.090	23.430	23.090	23.250	19.374	817,379
2023-02-22	23.100	23.170	22.900	23.160	19.299	1,044,635
2023-02-21	23.800	23.890	23.160	23.190	19.324	822,663
2023-02-20	23.500	23.860	23.500	23.750	19.790	660,954
2023-02-17	23.200	23.470	23.020	23.470	19.557	1,214,159
2023-02-16	24.210	24.400	22.620	23.240	19.365	2,185,252
2023-02-15	22.200	23.030	22.200	23.000	19.165	1,164,896
2023-02-14	21.920	22.310	21.770	22.220	18.516	1,138,660
2023-02-13	21.490	21.900	21.460	21.850	18.207	679,072
2023-02-10	21.450	21.550	21.180	21.460	17.882	1,048,453
2023-02-09	21.210	21.790	21.210	21.460	17.882	906,814
2023-02-08	21.650	21.750	20.930	21.000	17.499	1,169,093
2023-02-07	21.630	21.900	21.490	21.510	17.924	624,084
2023-02-06	21.750	21.950	21.410	21.620	18.016	1,010,615
2023-02-03	21.400	21.960	21.400	21.930	18.274	1,122,623
2023-02-02	20.690	21.640	20.400	21.500	17.916	2,070,460
2023-02-01	20.250	20.600	20.240	20.420	17.016	647,446
2023-01-31	20.240	20.300	20.150	20.260	16.882	572,860
2023-01-30	20.350	20.420	20.160	20.280	16.899	563,997
2023-01-27	20.300	20.430	20.170	20.420	17.016	731,907
2023-01-26	20.300	20.420	20.190	20.220	16.849	1,008,441
2023-01-25	20.250	20.480	20.040	20.280	16.899	644,167
2023-01-24	20.200	20.410	20.040	20.230	16.857	1,033,114
2023-01-23	20.300	20.390	20.020	20.120	16.766	819,934
2023-01-20	20.100	20.200	19.810	20.180	16.816	651,120
2023-01-19	20.350	20.480	19.965	19.965	16.636	1,227,648
2023-01-18	20.650	20.830	20.590	20.610	17.174	577,110
2023-01-17	20.600	20.800	20.530	20.670	17.224	613,853
2023-01-16	20.650	20.740	20.530	20.660	17.216	561,132

← NewerPage 16 of 22 · 1,284 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.