Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	20.650	20.740	20.530	20.660	17.216	561,132
2023-01-13	20.550	20.900	20.520	20.560	17.132	755,290
2023-01-12	20.610	20.790	20.330	20.550	17.124	1,216,247
2023-01-11	20.220	20.700	20.140	20.620	17.182	806,262
2023-01-10	20.540	20.620	20.070	20.210	16.841	900,533
2023-01-09	20.350	20.740	20.330	20.590	17.157	900,325
2023-01-06	19.750	20.310	19.505	20.210	16.841	923,465
2023-01-05	19.270	19.820	19.205	19.595	16.328	885,491
2023-01-04	19.100	19.400	18.850	19.400	16.166	799,184
2023-01-03	18.850	19.215	18.845	19.005	15.837	666,592
2023-01-02	18.595	18.840	18.550	18.840	15.699	335,052
2022-12-30	18.705	18.760	18.440	18.440	15.366	413,067
2022-12-29	18.400	18.760	18.325	18.760	15.632	435,666
2022-12-28	18.550	18.595	18.385	18.415	15.345	394,437
2022-12-27	18.800	18.855	18.450	18.490	15.407	478,916
2022-12-23	18.450	18.695	18.350	18.645	15.537	331,114
2022-12-22	18.525	18.650	18.325	18.375	15.312	622,157
2022-12-21	18.300	18.515	18.170	18.495	15.412	726,660
2022-12-20	18.100	18.290	17.875	18.220	15.182	631,131
2022-12-19	18.050	18.300	17.915	18.255	15.212	851,299
2022-12-16	18.050	18.150	17.730	18.000	14.999	1,631,678
2022-12-15	18.450	18.555	18.015	18.085	15.070	802,457
2022-12-14	18.550	18.875	18.540	18.595	15.495	732,002
2022-12-13	18.500	19.135	18.490	18.610	15.507	1,129,534
2022-12-12	18.300	18.435	18.280	18.280	15.232	682,082
2022-12-09	18.050	18.495	18.040	18.435	15.362	837,043
2022-12-08	17.950	18.060	17.840	17.990	14.991	621,185
2022-12-07	17.750	18.030	17.650	17.920	14.932	960,090
2022-12-06	17.525	17.785	17.445	17.765	14.803	918,110
2022-12-05	17.690	17.860	17.550	17.550	14.624	672,666
2022-12-02	17.635	17.795	17.445	17.650	14.707	914,005
2022-12-01	17.800	17.875	17.380	17.700	14.749	1,239,159
2022-11-30	18.200	18.240	17.285	17.450	14.541	2,630,974
2022-11-29	18.415	18.785	18.380	18.580	15.482	689,303
2022-11-28	18.600	18.605	18.340	18.430	15.357	726,144
2022-11-25	18.500	18.740	18.305	18.740	15.616	749,587
2022-11-24	18.725	18.865	18.440	18.525	15.437	753,431
2022-11-23	18.840	18.890	18.505	18.705	15.587	672,654
2022-11-22	18.495	18.905	18.350	18.820	15.682	873,637
2022-11-21	18.245	18.540	18.100	18.450	15.374	820,586
2022-11-18	18.000	18.350	17.910	18.275	15.228	815,425
2022-11-17	18.335	18.460	17.725	17.950	14.957	813,324
2022-11-16	18.850	18.850	18.125	18.235	15.195	1,245,266
2022-11-15	19.000	19.195	18.750	18.890	15.741	877,186
2022-11-14	19.300	19.555	18.865	18.985	15.820	931,312
2022-11-11	19.300	19.470	19.070	19.315	16.095	876,390
2022-11-10	17.950	19.150	17.870	19.150	15.957	1,747,107
2022-11-09	17.935	18.190	17.900	17.965	14.970	856,024
2022-11-08	17.915	18.080	17.695	17.995	14.995	1,006,795
2022-11-07	17.830	18.215	17.785	17.950	14.957	1,252,114
2022-11-04	17.670	18.070	17.565	17.885	14.903	1,043,255
2022-11-03	17.850	17.855	17.225	17.600	14.666	1,152,857
2022-11-02	18.455	18.600	18.060	18.100	15.082	1,001,874
2022-11-01	18.300	18.590	18.110	18.230	15.191	777,104
2022-10-31	18.065	18.390	17.970	18.105	15.087	899,953
2022-10-28	17.260	18.000	17.220	17.925	14.937	1,433,329
2022-10-27	17.640	17.720	16.590	17.330	14.441	1,685,923
2022-10-26	16.715	17.295	16.715	17.250	14.374	1,214,093
2022-10-25	16.695	16.910	15.875	16.695	13.912	1,356,045
2022-10-24	16.365	16.730	16.245	16.540	13.782	711,124

← NewerPage 17 of 22 · 1,285 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.