Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	35.880	36.360	35.570	35.850	34.724	653,207
2026-04-30	34.170	35.760	33.840	35.760	34.637	1,262,949
2026-04-29	34.340	34.760	34.040	34.230	33.155	901,779
2026-04-28	34.650	35.010	34.290	34.310	33.232	671,968
2026-04-27	35.300	35.390	34.380	34.620	33.533	697,500
2026-04-24	35.020	35.300	34.460	35.300	34.191	757,622
2026-04-23	35.070	35.340	34.870	35.250	34.143	691,637
2026-04-22	35.690	36.400	34.890	35.220	34.114	843,392
2026-04-21	37.560	37.670	36.750	36.750	35.596	809,660
2026-04-20	37.760	38.210	37.360	37.360	36.186	622,655
2026-04-17	38.180	39.210	38.100	38.480	37.271	708,392
2026-04-16	37.520	38.430	37.520	38.360	37.155	593,320
2026-04-15	37.530	37.740	37.170	37.380	36.206	604,783
2026-04-14	37.300	37.670	36.990	37.670	36.487	1,704,046
2026-04-13	37.040	37.270	36.450	37.080	35.915	1,191,651
2026-04-10	37.730	38.260	37.560	38.050	36.855	580,707
2026-04-09	37.980	38.000	36.980	37.710	36.525	551,395
2026-04-08	35.300	37.030	35.300	36.520	35.373	911,268
2026-04-07	34.390	34.800	33.720	33.900	32.835	612,617
2026-04-02	33.990	34.570	33.580	34.380	33.300	480,341
2026-04-01	34.410	34.660	34.070	34.450	33.368	676,158
2026-03-31	32.610	33.530	32.570	33.280	32.235	834,135
2026-03-30	32.570	33.090	32.280	32.520	31.498	712,545
2026-03-27	33.240	33.250	32.380	32.750	31.721	762,618
2026-03-26	33.210	33.430	32.910	33.160	32.118	589,116
2026-03-25	32.990	33.560	32.890	33.360	32.312	616,582
2026-03-24	32.800	32.940	32.260	32.790	31.760	557,051
2026-03-23	30.960	33.080	30.650	32.600	31.576	802,979
2026-03-20	32.390	32.430	31.350	31.350	30.365	1,971,522
2026-03-19	32.900	32.900	31.750	32.100	31.092	746,939
2026-03-18	33.650	34.060	33.400	33.480	32.428	650,609
2026-03-17	33.100	33.680	32.900	33.160	32.118	536,021
2026-03-16	32.910	33.540	32.630	33.170	32.128	498,787
2026-03-13	33.610	33.840	32.920	32.920	31.886	746,010
2026-03-12	33.640	34.070	33.380	33.870	32.806	549,302
2026-03-11	33.500	33.800	33.230	33.660	32.603	555,463
2026-03-10	33.690	34.080	33.360	33.750	32.690	749,440
2026-03-09	32.880	32.880	32.120	32.700	31.673	751,837
2026-03-06	34.500	34.670	33.450	33.770	32.709	793,708
2026-03-05	35.000	35.560	34.200	34.250	33.174	733,423
2026-03-04	34.000	35.380	33.850	35.150	34.046	884,309
2026-03-03	35.690	35.690	33.910	33.980	32.913	1,006,186
2026-03-02	35.940	36.270	35.270	36.270	35.131	1,025,975
2026-02-27	36.990	36.990	36.430	36.870	35.712	1,465,067
2026-02-26	36.930	37.370	36.550	36.930	35.770	505,818
2026-02-25	36.820	37.320	36.660	37.070	35.906	421,404
2026-02-24	36.800	36.980	36.370	36.660	35.508	902,870
2026-02-23	37.000	37.000	36.240	36.670	35.518	544,096
2026-02-20	36.530	37.290	36.000	37.040	35.876	870,113
2026-02-19	36.140	36.620	35.990	36.620	35.470	890,676
2026-02-18	36.600	36.640	36.030	36.140	35.005	1,223,687
2026-02-17	36.280	36.500	35.710	36.480	35.334	935,858
2026-02-16	36.500	36.720	36.170	36.600	35.450	510,095
2026-02-13	37.030	37.030	35.230	36.270	35.131	802,623
2026-02-12	37.420	38.920	37.030	37.670	36.487	1,271,970
2026-02-11	37.280	38.080	37.090	37.650	36.467	839,244
2026-02-10	37.660	37.690	36.460	37.550	36.370	839,046
2026-02-09	37.690	37.730	37.150	37.500	36.322	600,277
2026-02-06	37.220	37.750	37.130	37.580	36.400	828,089
2026-02-05	37.330	37.850	37.170	37.510	36.332	403,275

← NewerPage 3 of 22 · 1,282 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.