Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.885	16.225	15.455	16.225	13.520	997,229
2022-10-20	16.100	16.330	15.880	16.260	13.549	957,144
2022-10-19	16.650	16.790	16.160	16.230	13.524	588,643
2022-10-18	16.550	16.885	16.385	16.560	13.799	1,005,464
2022-10-17	16.200	16.725	16.050	16.670	13.891	696,366
2022-10-14	16.690	16.850	16.095	16.250	13.541	1,502,522
2022-10-13	16.100	16.680	15.735	16.665	13.887	1,246,954
2022-10-12	16.200	16.515	15.910	16.190	13.491	913,045
2022-10-11	16.300	16.350	16.015	16.215	13.512	817,485
2022-10-10	16.105	16.700	16.000	16.400	13.666	791,982
2022-10-07	16.500	16.660	15.935	16.130	13.441	845,124
2022-10-06	16.500	16.660	16.295	16.520	13.766	744,314
2022-10-05	16.595	16.685	16.200	16.340	13.616	796,242
2022-10-04	16.195	16.760	16.180	16.635	13.862	984,292
2022-10-03	15.260	16.040	15.170	15.965	13.303	896,067
2022-09-30	15.265	15.525	15.120	15.480	12.899	1,364,536
2022-09-29	15.850	15.860	15.075	15.135	12.612	1,345,165
2022-09-28	15.700	15.890	15.350	15.880	13.233	1,906,337
2022-09-27	16.010	16.290	15.845	15.850	13.208	994,225
2022-09-26	15.755	16.100	15.730	15.850	13.208	751,010
2022-09-23	16.300	16.315	15.695	15.935	13.278	1,089,939
2022-09-22	16.435	16.610	16.250	16.355	13.628	900,285
2022-09-21	16.300	16.810	16.190	16.810	14.007	822,800
2022-09-20	16.675	16.755	16.305	16.365	13.637	734,789
2022-09-19	16.450	16.760	16.285	16.670	13.891	767,284
2022-09-16	16.750	16.750	16.255	16.555	13.795	4,855,290
2022-09-15	17.145	17.270	16.930	17.035	14.195	807,223
2022-09-14	17.300	17.535	16.960	17.105	14.253	1,091,115
2022-09-13	17.845	17.980	17.480	17.480	14.566	1,238,931
2022-09-12	17.150	17.825	17.130	17.800	14.832	947,591
2022-09-09	16.800	17.195	16.800	17.095	14.245	729,800
2022-09-08	16.675	17.000	16.435	16.730	13.941	1,199,733
2022-09-07	15.850	16.265	15.835	16.225	13.520	647,526
2022-09-06	15.850	16.245	15.775	16.030	13.358	833,707
2022-09-05	15.750	15.925	15.440	15.875	13.228	920,708
2022-09-02	15.980	16.240	15.715	16.240	13.533	865,078
2022-09-01	16.005	16.005	15.505	15.785	13.153	1,047,642
2022-08-31	16.200	16.410	16.110	16.200	13.499	1,049,385
2022-08-30	15.995	16.585	15.995	16.050	13.374	997,817
2022-08-29	15.800	16.120	15.655	15.995	13.328	655,394
2022-08-26	16.265	16.425	15.960	16.005	13.337	714,901
2022-08-25	16.150	16.290	15.950	16.175	13.478	592,923
2022-08-24	16.090	16.135	15.815	16.000	13.333	584,884
2022-08-23	15.720	16.325	15.690	16.095	13.412	879,033
2022-08-22	16.580	16.585	15.800	15.880	13.233	1,099,766
2022-08-19	17.000	17.085	16.740	16.740	13.949	710,134
2022-08-18	17.210	17.435	17.025	17.120	14.266	938,129
2022-08-17	17.730	17.730	17.170	17.220	14.349	590,415
2022-08-16	17.800	17.845	17.610	17.680	14.732	568,065
2022-08-15	17.700	17.800	17.580	17.730	14.774	438,461
2022-08-12	17.740	17.915	17.610	17.650	14.707	437,541
2022-08-11	18.040	18.100	17.780	17.850	14.874	455,257
2022-08-10	17.360	18.045	17.300	17.910	14.924	693,928
2022-08-09	17.610	17.710	17.290	17.405	14.503	390,145
2022-08-08	17.675	17.890	17.620	17.660	14.716	531,297
2022-08-05	17.610	17.830	17.485	17.515	14.595	709,700
2022-08-04	17.355	17.780	17.355	17.590	14.657	511,003
2022-08-03	17.075	17.455	16.980	17.405	14.503	733,211
2022-08-02	16.970	17.235	16.890	17.080	14.232	934,119
2022-08-01	17.340	17.470	17.075	17.075	14.228	881,953

← NewerPage 18 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.