Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.480	37.930	37.280	37.630	37.630	737,613
2026-07-23	38.160	38.220	37.230	37.540	37.540	989,773
2026-07-22	38.010	38.220	37.770	38.210	38.210	821,252
2026-07-21	37.830	38.270	37.700	38.110	38.110	612,931
2026-07-20	38.490	38.850	37.770	37.770	37.770	822,775
2026-07-17	38.600	38.600	37.910	38.590	38.590	611,465
2026-07-16	39.180	39.250	38.610	38.950	38.950	622,445
2026-07-15	39.300	39.800	38.960	39.180	39.180	619,495
2026-07-14	38.750	39.580	38.450	39.300	39.300	628,846
2026-07-13	38.330	39.130	38.290	38.860	38.860	683,382
2026-07-10	37.890	38.330	37.810	38.330	38.330	340,147
2026-07-09	37.250	37.940	37.010	37.940	37.940	769,054
2026-07-08	37.310	37.320	36.530	36.890	36.890	594,948
2026-07-07	38.480	38.780	37.320	37.380	37.380	579,422
2026-07-06	38.340	38.620	37.530	38.620	38.620	573,955
2026-07-03	38.100	38.470	37.940	38.390	38.390	575,113
2026-07-02	37.370	38.160	36.980	37.700	37.700	541,965
2026-07-01	38.300	38.300	37.380	37.480	37.480	688,792
2026-06-30	37.710	38.240	37.580	38.210	38.210	656,399
2026-06-29	37.040	37.660	36.900	37.300	37.300	830,562
2026-06-26	37.330	38.130	36.620	36.860	36.860	540,369
2026-06-25	37.020	37.500	36.880	37.300	37.300	710,214
2026-06-24	37.290	37.290	36.500	36.850	36.850	954,277
2026-06-23	38.200	38.200	36.840	37.130	37.130	538,258
2026-06-22	38.070	38.380	37.790	38.380	38.380	550,999
2026-06-19	38.410	38.830	38.010	38.010	38.010	1,718,129
2026-06-18	37.910	38.620	37.630	38.570	38.570	774,113
2026-06-17	37.310	38.360	37.270	37.970	37.970	856,379
2026-06-16	36.490	37.250	36.490	37.250	37.250	744,395
2026-06-15	37.000	37.340	36.320	36.340	36.340	779,685
2026-06-12	36.260	36.800	36.180	36.420	36.420	423,833
2026-06-11	35.760	36.160	35.460	35.930	35.930	439,406
2026-06-10	36.100	36.260	35.550	35.640	35.640	590,691
2026-06-09	36.410	37.060	35.980	36.040	36.040	578,344
2026-06-08	36.080	36.770	35.860	36.430	36.430	422,325
2026-06-05	36.910	37.150	36.430	36.710	36.710	560,826
2026-06-04	37.040	37.440	36.580	37.060	37.060	786,281
2026-06-03	37.050	37.270	36.670	37.070	37.070	549,967
2026-06-02	36.600	37.470	36.570	37.380	37.380	473,681
2026-06-01	36.800	37.200	36.160	36.300	36.300	566,107
2026-05-29	37.090	37.320	36.810	36.810	36.810	1,266,281
2026-05-28	37.310	37.310	36.590	36.960	36.960	616,218
2026-05-27	37.040	37.740	37.000	37.550	37.550	744,703
2026-05-26	37.290	37.350	36.780	37.050	37.050	600,675
2026-05-25	37.000	37.380	37.000	37.370	37.370	334,586
2026-05-22	36.100	36.770	35.910	36.690	36.690	706,815
2026-05-21	36.180	36.300	35.510	35.930	35.930	593,104
2026-05-20	35.280	36.450	35.280	36.270	36.270	611,727
2026-05-19	36.140	36.150	34.940	35.250	35.250	557,675
2026-05-18	37.050	37.240	36.020	36.320	36.320	618,066
2026-05-15	37.830	38.010	36.880	37.200	37.200	805,796
2026-05-14	37.490	38.070	37.420	38.070	38.070	667,805
2026-05-13	36.960	37.540	36.690	37.340	37.340	596,632
2026-05-12	37.270	38.030	36.480	36.480	36.480	788,614
2026-05-11	37.150	37.200	36.590	37.200	37.200	716,627
2026-05-08	38.030	38.270	37.750	38.200	37.000	757,921
2026-05-07	38.320	39.080	37.750	37.750	36.564	1,009,041
2026-05-06	36.910	38.440	36.400	38.440	37.233	983,053
2026-05-05	35.940	37.450	35.870	37.240	36.070	936,707
2026-05-04	35.880	36.360	35.570	35.850	34.724	653,207

← NewerPage 2 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.