Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.790	30.170	28.830	29.190	28.273	873,467
2025-11-06	29.300	30.290	28.920	29.670	28.738	1,611,550
2025-11-05	29.030	29.900	28.970	29.500	28.573	678,240
2025-11-04	29.680	29.750	29.240	29.250	28.331	827,859
2025-11-03	30.000	30.300	29.940	30.000	29.058	1,443,117
2025-10-31	29.910	30.110	29.870	30.000	29.058	1,172,867
2025-10-30	29.980	30.240	29.490	29.940	29.000	869,926
2025-10-29	29.490	30.050	29.360	29.960	29.019	682,040
2025-10-28	29.310	29.400	29.110	29.360	28.438	653,346
2025-10-27	29.800	29.820	29.310	29.310	28.389	550,205
2025-10-24	29.190	29.500	28.930	29.500	28.573	622,504
2025-10-23	28.910	29.190	28.900	29.030	28.118	587,527
2025-10-22	28.810	29.260	28.370	28.930	28.021	1,117,838
2025-10-21	29.000	29.000	28.440	28.810	27.905	784,296
2025-10-20	28.560	29.150	28.500	28.910	28.002	659,768
2025-10-17	28.270	28.650	27.740	28.170	27.285	846,918
2025-10-16	28.630	29.030	27.750	28.670	27.769	914,492
2025-10-15	29.870	30.500	28.680	28.810	27.905	1,100,573
2025-10-14	28.010	28.450	27.750	28.450	27.556	733,476
2025-10-13	28.090	28.490	27.850	28.180	27.295	753,833
2025-10-10	28.330	28.550	27.950	28.060	27.179	539,032
2025-10-09	28.490	28.890	28.380	28.390	27.498	486,730
2025-10-08	27.860	28.400	27.860	28.400	27.508	570,366
2025-10-07	28.010	28.080	27.710	27.870	26.995	352,589
2025-10-06	28.310	28.320	27.410	28.060	27.179	537,197
2025-10-03	28.390	28.890	28.160	28.430	27.537	519,896
2025-10-02	28.020	28.690	27.960	28.260	27.372	688,962
2025-10-01	27.800	28.100	27.480	27.790	26.917	723,413
2025-09-30	27.600	27.840	27.285	27.840	26.965	648,430
2025-09-29	27.610	27.730	27.440	27.600	26.733	483,539
2025-09-26	27.000	27.640	27.000	27.460	26.597	663,957
2025-09-25	27.110	27.160	26.460	26.920	26.074	580,590
2025-09-24	27.330	27.370	26.750	27.180	26.326	1,089,101
2025-09-23	27.790	28.420	27.710	27.710	26.840	607,416
2025-09-22	28.010	28.030	27.400	27.650	26.781	605,444
2025-09-19	28.240	28.340	28.020	28.020	27.140	1,137,917
2025-09-18	27.750	28.670	27.750	28.050	27.169	558,978
2025-09-17	28.090	28.160	27.620	27.710	26.840	514,334
2025-09-16	27.950	28.020	27.740	28.010	27.130	701,092
2025-09-15	27.690	28.270	27.690	27.930	27.053	560,558
2025-09-12	27.660	27.750	27.080	27.630	26.762	494,530
2025-09-11	27.530	27.760	27.400	27.500	26.636	526,760
2025-09-10	28.090	28.220	27.540	27.540	26.675	792,555
2025-09-09	28.210	28.540	27.920	27.920	27.043	1,140,462
2025-09-08	27.730	28.250	27.730	28.230	27.343	572,035
2025-09-05	27.720	27.960	27.500	27.590	26.723	754,197
2025-09-04	27.510	27.790	27.250	27.610	26.743	1,117,311
2025-09-03	27.420	27.630	27.120	27.570	26.704	1,378,868
2025-09-02	27.730	27.830	26.810	27.300	26.442	1,604,872
2025-09-01	27.670	28.080	27.590	27.720	26.849	398,023
2025-08-29	27.510	27.950	27.500	27.680	26.811	763,285
2025-08-28	27.110	27.680	27.110	27.660	26.791	578,959
2025-08-27	27.220	27.360	26.820	27.080	26.229	421,212
2025-08-26	26.630	27.490	26.120	27.300	26.442	1,511,153
2025-08-25	28.150	28.150	27.620	27.620	26.752	482,827
2025-08-22	27.400	28.250	27.380	28.210	27.324	739,944
2025-08-21	27.720	27.800	27.320	27.410	26.549	390,004
2025-08-20	27.790	27.910	27.550	27.720	26.849	800,104
2025-08-19	27.440	28.210	27.440	28.030	27.150	491,372
2025-08-18	27.740	27.850	27.430	27.480	26.617	401,145

← NewerPage 5 of 22 · 1,284 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.