Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.000	17.400	16.995	17.320	14.432	974,045
2022-07-28	16.300	16.900	16.290	16.815	14.012	1,286,603
2022-07-27	16.000	16.230	15.940	16.100	13.416	785,499
2022-07-26	16.090	16.090	15.765	15.820	13.183	844,426
2022-07-25	16.160	16.235	15.980	16.000	13.333	904,083
2022-07-22	16.140	16.280	15.870	16.220	13.516	556,275
2022-07-21	16.000	16.330	15.850	16.110	13.424	818,586
2022-07-20	16.000	16.300	15.855	16.030	13.358	782,865
2022-07-19	15.400	16.090	15.285	16.055	13.378	828,873
2022-07-18	15.600	15.880	15.585	15.590	12.991	646,044
2022-07-15	15.000	15.430	14.880	15.410	12.841	855,189
2022-07-14	15.035	15.175	14.690	14.940	12.449	1,011,372
2022-07-13	15.275	15.560	14.925	15.075	12.562	890,895
2022-07-12	14.925	15.355	14.720	15.300	12.749	694,357
2022-07-11	15.025	15.390	14.835	15.090	12.574	1,114,760
2022-07-08	15.405	15.655	15.000	15.535	12.945	1,595,760
2022-07-07	14.250	15.055	14.250	14.905	12.420	1,595,248
2022-07-06	13.900	14.190	13.700	14.190	11.824	1,455,767
2022-07-05	14.410	14.610	13.610	13.810	11.508	1,907,601
2022-07-04	14.600	14.750	14.300	14.385	11.987	600,708
2022-07-01	14.560	14.820	14.320	14.485	12.070	1,284,595
2022-06-30	15.040	15.040	14.250	14.675	12.228	1,803,349
2022-06-29	15.700	15.715	15.130	15.270	12.724	1,154,959
2022-06-28	16.025	16.320	15.775	15.910	13.258	1,302,745
2022-06-27	15.590	15.940	15.510	15.915	13.262	1,312,145
2022-06-24	15.250	15.590	14.725	15.550	12.958	1,909,715
2022-06-23	15.700	15.865	15.155	15.175	12.645	1,481,653
2022-06-22	16.000	16.175	15.620	15.820	13.183	1,511,487
2022-06-21	16.850	17.025	16.645	16.725	13.937	908,146
2022-06-20	17.675	17.685	16.415	16.740	13.949	1,287,505
2022-06-17	17.550	17.800	16.970	17.700	14.749	3,323,015
2022-06-16	18.800	19.110	17.620	17.660	14.716	1,780,771
2022-06-15	17.750	18.410	17.740	18.345	15.287	1,151,996
2022-06-14	18.400	18.450	17.500	17.550	14.624	1,139,420
2022-06-13	18.840	18.950	18.220	18.250	15.207	1,111,706
2022-06-10	19.750	19.820	19.075	19.115	15.928	787,421
2022-06-09	19.700	19.920	19.500	19.790	16.491	569,656
2022-06-08	20.100	20.170	19.725	19.815	16.511	555,971
2022-06-07	19.600	20.090	19.600	19.980	16.649	545,109
2022-06-06	19.805	19.900	19.680	19.840	16.532	565,298
2022-06-03	20.000	20.040	19.745	19.840	15.907	763,022
2022-06-02	19.900	20.550	19.865	20.550	16.477	905,984
2022-06-01	19.900	20.100	19.785	19.875	15.935	506,848
2022-05-31	19.950	20.070	19.730	19.790	15.867	935,045
2022-05-30	19.910	20.300	19.890	20.050	16.076	460,465
2022-05-27	19.575	19.900	19.575	19.860	15.923	498,496
2022-05-26	19.050	19.675	18.995	19.605	15.719	401,676
2022-05-25	18.810	19.255	18.750	19.130	15.338	891,984
2022-05-24	19.100	19.410	18.865	18.870	15.130	707,047
2022-05-23	19.100	19.400	18.915	19.400	15.555	895,945
2022-05-20	18.500	19.000	18.470	18.735	15.021	563,748
2022-05-19	18.750	18.890	18.000	18.500	14.833	796,088
2022-05-18	19.000	19.265	18.745	18.820	15.090	652,086
2022-05-17	18.600	19.235	18.555	18.975	15.214	662,775
2022-05-16	18.550	18.600	18.090	18.360	14.721	475,522
2022-05-13	18.200	18.590	17.825	18.590	14.905	974,645
2022-05-12	17.750	18.125	17.230	17.845	14.308	1,750,511
2022-05-11	18.730	19.000	18.190	18.430	14.777	1,286,720
2022-05-10	18.280	18.995	18.160	18.550	14.873	898,304
2022-05-09	18.600	18.600	18.010	18.095	14.508	1,037,287

← NewerPage 19 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.