Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.900	19.065	18.500	18.750	15.033	1,183,267
2022-05-05	19.100	19.585	19.010	19.010	15.242	956,074
2022-05-04	19.055	19.125	18.760	18.830	15.098	849,495
2022-05-03	19.200	19.490	18.945	19.085	15.302	782,076
2022-05-02	19.500	19.555	18.510	19.005	15.238	788,566
2022-04-29	19.395	19.720	19.390	19.640	15.747	683,741
2022-04-28	19.480	19.730	18.995	19.255	15.438	750,663
2022-04-27	19.485	19.485	18.965	19.340	15.506	898,691
2022-04-26	19.940	20.040	19.325	19.325	15.494	1,136,692
2022-04-25	20.400	20.500	19.660	19.660	15.763	1,216,830
2022-04-22	20.750	21.000	20.420	20.460	16.404	1,103,838
2022-04-21	20.090	21.130	20.080	20.740	16.629	1,976,508
2022-04-20	19.000	19.545	18.885	19.500	15.635	1,208,185
2022-04-19	18.700	19.000	18.530	18.885	15.142	688,232
2022-04-14	18.900	18.990	18.620	18.690	14.985	525,369
2022-04-13	18.700	18.850	18.475	18.810	15.082	686,798
2022-04-12	18.000	18.700	17.775	18.660	14.961	1,196,222
2022-04-11	18.100	18.440	17.995	18.015	14.444	693,428
2022-04-08	17.600	18.140	17.590	18.090	14.504	975,228
2022-04-07	17.430	17.775	17.130	17.455	13.995	1,700,964
2022-04-06	17.800	18.150	16.965	17.435	13.979	1,493,514
2022-04-05	18.615	18.750	17.725	17.740	14.224	1,263,082
2022-04-04	19.200	19.270	18.605	18.700	14.993	906,295
2022-04-01	19.430	19.500	19.155	19.205	15.398	394,891
2022-03-31	19.700	19.780	19.225	19.430	15.579	853,093
2022-03-30	19.925	19.925	19.375	19.710	15.803	971,303
2022-03-29	19.400	20.120	19.390	19.970	16.012	967,243
2022-03-28	18.900	19.470	18.795	19.120	15.330	816,743
2022-03-25	18.955	19.065	18.600	18.840	15.106	756,545
2022-03-24	19.500	19.590	18.710	18.815	15.086	1,044,608
2022-03-23	19.620	19.890	19.285	19.415	15.567	949,720
2022-03-22	19.600	19.855	19.470	19.600	15.715	807,710
2022-03-21	19.840	19.930	19.320	19.500	15.635	774,877
2022-03-18	19.700	19.835	19.410	19.835	15.903	1,563,114
2022-03-17	19.500	19.900	19.195	19.735	15.823	1,081,416
2022-03-16	18.800	19.540	18.790	19.380	15.539	1,149,286
2022-03-15	18.245	18.625	17.770	18.515	14.845	876,247
2022-03-14	18.000	18.665	18.000	18.415	14.765	974,784
2022-03-11	17.380	18.210	17.365	17.860	14.320	1,155,533
2022-03-10	17.910	18.180	17.300	17.360	13.919	974,661
2022-03-09	16.700	17.910	16.535	17.910	14.360	1,584,044
2022-03-08	16.200	17.210	16.175	16.415	13.161	1,378,353
2022-03-07	15.850	16.955	14.900	16.595	13.306	2,889,540
2022-03-04	18.800	18.800	16.545	16.680	13.374	1,973,320
2022-03-03	19.400	19.655	18.835	18.870	15.130	1,130,643
2022-03-02	19.000	19.375	18.720	19.375	15.535	1,271,567
2022-03-01	19.785	19.865	18.920	19.010	15.242	1,200,610
2022-02-28	19.500	19.825	19.030	19.795	15.871	1,346,254
2022-02-25	19.300	20.000	18.965	19.930	15.980	1,042,648
2022-02-24	19.300	19.465	18.450	19.185	15.382	1,761,682
2022-02-23	20.370	20.690	19.945	20.060	16.084	893,269
2022-02-22	19.805	20.640	19.725	20.260	16.244	1,178,982
2022-02-21	20.980	21.050	20.200	20.530	16.461	860,910
2022-02-18	20.740	21.220	20.720	20.780	16.661	920,427
2022-02-17	20.820	21.040	20.610	20.700	16.597	1,423,083
2022-02-16	20.960	21.100	20.420	20.720	16.613	752,002
2022-02-15	20.650	21.200	20.640	20.780	16.661	1,011,200
2022-02-14	20.600	20.720	20.120	20.700	16.597	1,190,871
2022-02-11	20.700	21.320	19.745	20.970	16.813	2,009,683
2022-02-10	20.370	21.020	20.370	20.940	16.789	1,291,952

← NewerPage 20 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.