Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.010	37.760	36.600	37.760	36.574	1,745,125
2026-02-02	35.130	36.390	34.990	36.390	35.247	619,467
2026-01-30	35.720	35.950	35.470	35.540	34.424	686,947
2026-01-29	35.990	36.390	35.650	35.850	34.724	941,422
2026-01-28	35.910	36.130	35.170	35.300	34.191	539,248
2026-01-27	35.590	35.880	35.540	35.850	34.724	338,979
2026-01-26	35.020	35.490	34.870	35.490	34.375	299,795
2026-01-23	35.050	35.180	34.670	35.110	34.007	476,788
2026-01-22	35.010	35.490	34.960	35.280	34.172	528,819
2026-01-21	34.300	34.940	33.760	34.940	33.842	742,699
2026-01-20	34.010	34.440	33.250	34.440	33.358	753,250
2026-01-19	34.100	34.290	33.810	34.190	33.116	472,647
2026-01-16	34.450	34.470	33.950	34.420	33.339	430,872
2026-01-15	33.890	34.450	33.860	34.390	33.310	349,235
2026-01-14	33.890	34.260	33.730	33.810	32.748	607,716
2026-01-13	33.500	33.900	33.160	33.840	32.777	487,755
2026-01-12	33.110	33.540	32.810	33.500	32.448	368,729
2026-01-09	33.000	33.120	32.710	33.120	32.080	601,400
2026-01-08	34.190	34.190	32.680	32.990	31.954	735,004
2026-01-07	34.350	34.750	34.230	34.250	33.174	538,853
2026-01-06	34.670	34.780	33.980	34.390	33.310	395,676
2026-01-05	34.090	34.790	33.860	34.680	33.591	653,827
2026-01-02	33.560	33.900	33.460	33.860	32.796	388,694
2025-12-31	33.500	33.590	33.330	33.590	32.535	151,325
2025-12-30	33.310	33.640	33.240	33.560	32.506	306,507
2025-12-29	33.290	33.470	33.190	33.410	32.361	378,698
2025-12-24	33.210	33.430	33.210	33.220	32.176	49,228
2025-12-23	33.120	33.320	32.990	33.270	32.225	305,996
2025-12-22	32.860	33.200	32.710	33.200	32.157	473,134
2025-12-19	32.840	33.150	32.740	32.810	31.779	1,133,699
2025-12-18	32.310	32.900	32.210	32.790	31.760	462,773
2025-12-17	32.660	34.530	32.340	32.350	31.334	1,830,862
2025-12-16	32.760	33.200	32.690	32.860	31.828	598,749
2025-12-15	33.190	33.390	32.910	33.000	31.963	533,774
2025-12-12	33.590	33.950	33.030	33.030	31.992	613,121
2025-12-11	32.990	33.670	32.970	33.470	32.419	496,150
2025-12-10	32.810	33.120	32.770	32.960	31.925	462,136
2025-12-09	33.050	33.320	32.640	32.840	31.808	414,832
2025-12-08	32.770	33.120	32.760	32.930	31.896	464,962
2025-12-05	32.940	33.350	32.710	32.880	31.847	339,797
2025-12-04	32.770	33.050	32.580	32.740	31.712	337,191
2025-12-03	32.430	32.810	32.180	32.490	31.469	464,020
2025-12-02	32.510	32.680	32.160	32.450	31.431	743,583
2025-12-01	32.600	32.720	32.100	32.600	31.576	522,323
2025-11-28	32.400	33.110	32.270	32.790	31.760	819,617
2025-11-27	32.130	32.340	32.000	32.340	31.324	339,038
2025-11-26	31.790	32.130	31.650	32.130	31.121	446,949
2025-11-25	31.190	31.700	30.960	31.560	30.569	519,240
2025-11-24	31.000	31.160	30.710	31.050	30.075	2,077,153
2025-11-21	30.550	30.960	30.250	30.810	29.842	939,496
2025-11-20	31.410	31.420	30.910	30.910	29.939	646,989
2025-11-19	30.510	31.200	30.410	30.910	29.939	630,052
2025-11-18	29.910	30.750	29.910	30.580	29.619	1,073,080
2025-11-17	30.310	32.110	29.930	31.470	30.481	1,565,633
2025-11-14	30.490	30.580	30.010	30.440	29.484	745,290
2025-11-13	30.470	30.540	29.870	29.870	28.932	854,690
2025-11-12	30.000	30.590	30.000	30.480	29.523	515,226
2025-11-11	29.690	29.980	29.590	29.970	29.029	463,326
2025-11-10	29.750	29.950	29.560	29.560	28.631	765,599
2025-11-07	29.790	30.170	28.830	29.190	28.273	873,467

← NewerPage 4 of 5 · 254 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.