Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 27.610 | 27.920 | 27.580 | 27.800 | 26.927 | 662,128 |
| 2025-08-14 | 26.690 | 27.470 | 26.670 | 27.420 | 26.559 | 451,759 |
| 2025-08-13 | 26.590 | 26.590 | 26.330 | 26.560 | 25.726 | 354,219 |
| 2025-08-12 | 26.360 | 26.550 | 26.180 | 26.460 | 25.629 | 352,219 |
| 2025-08-11 | 26.390 | 26.390 | 26.060 | 26.190 | 25.367 | 339,538 |
| 2025-08-08 | 25.960 | 26.420 | 25.960 | 26.320 | 25.493 | 475,397 |
| 2025-08-07 | 25.680 | 26.170 | 25.540 | 25.930 | 25.115 | 390,952 |
| 2025-08-06 | 25.700 | 26.220 | 25.480 | 25.590 | 24.786 | 491,901 |
| 2025-08-05 | 26.010 | 26.180 | 25.460 | 25.460 | 24.660 | 611,030 |
| 2025-08-04 | 26.210 | 26.320 | 25.740 | 25.890 | 25.077 | 541,643 |
| 2025-08-01 | 26.230 | 26.560 | 25.650 | 25.950 | 25.135 | 638,801 |
| 2025-07-31 | 27.360 | 27.400 | 26.580 | 26.580 | 25.745 | 798,339 |
| 2025-07-30 | 27.440 | 28.050 | 27.310 | 27.410 | 26.549 | 828,321 |
| 2025-07-29 | 27.410 | 28.080 | 26.770 | 27.530 | 26.665 | 1,591,881 |
| 2025-07-28 | 26.790 | 27.050 | 25.930 | 26.100 | 25.280 | 748,496 |
| 2025-07-25 | 26.810 | 26.870 | 26.340 | 26.490 | 25.658 | 733,581 |
| 2025-07-24 | 27.090 | 27.320 | 26.760 | 26.900 | 26.055 | 590,118 |
| 2025-07-23 | 26.550 | 26.960 | 26.460 | 26.840 | 25.997 | 672,245 |
| 2025-07-22 | 26.470 | 26.530 | 25.740 | 26.050 | 25.232 | 607,751 |
| 2025-07-21 | 26.690 | 27.030 | 26.470 | 26.600 | 25.764 | 394,717 |
| 2025-07-18 | 26.710 | 26.980 | 26.550 | 26.610 | 25.774 | 528,290 |
| 2025-07-17 | 26.190 | 26.900 | 26.110 | 26.510 | 25.677 | 498,479 |
| 2025-07-16 | 25.980 | 26.170 | 25.610 | 25.610 | 24.806 | 356,689 |
| 2025-07-15 | 26.230 | 26.610 | 26.080 | 26.080 | 25.261 | 579,441 |
| 2025-07-14 | 25.910 | 26.420 | 25.900 | 26.150 | 25.329 | 423,145 |
| 2025-07-11 | 26.410 | 26.410 | 25.950 | 26.230 | 25.406 | 535,902 |
| 2025-07-10 | 26.440 | 26.690 | 26.310 | 26.610 | 25.774 | 550,233 |
| 2025-07-09 | 25.770 | 26.770 | 25.770 | 26.260 | 25.435 | 1,102,373 |
| 2025-07-08 | 25.490 | 25.540 | 25.300 | 25.480 | 24.680 | 493,434 |
| 2025-07-07 | 25.510 | 25.580 | 25.270 | 25.390 | 24.592 | 372,931 |
| 2025-07-04 | 25.680 | 25.780 | 25.360 | 25.500 | 24.699 | 344,710 |
| 2025-07-03 | 26.390 | 26.450 | 25.890 | 25.890 | 25.077 | 303,038 |
| 2025-07-02 | 25.990 | 26.320 | 25.800 | 26.250 | 25.425 | 516,500 |
| 2025-07-01 | 26.140 | 26.190 | 25.610 | 25.920 | 25.106 | 506,774 |
| 2025-06-30 | 26.590 | 26.640 | 26.090 | 26.140 | 25.319 | 560,690 |
| 2025-06-27 | 25.690 | 26.550 | 25.650 | 26.480 | 25.648 | 573,692 |
| 2025-06-26 | 25.690 | 25.910 | 25.360 | 25.580 | 24.776 | 578,465 |
| 2025-06-25 | 25.500 | 25.780 | 25.360 | 25.550 | 24.747 | 498,215 |
| 2025-06-24 | 25.290 | 25.670 | 25.190 | 25.470 | 24.670 | 523,759 |
| 2025-06-23 | 24.900 | 24.960 | 24.480 | 24.560 | 23.789 | 494,533 |
| 2025-06-20 | 25.200 | 25.560 | 25.050 | 25.050 | 24.263 | 1,169,939 |
| 2025-06-19 | 25.050 | 25.320 | 24.900 | 25.070 | 24.283 | 526,383 |
| 2025-06-18 | 25.360 | 25.550 | 25.200 | 25.310 | 24.515 | 652,873 |
| 2025-06-17 | 25.110 | 25.390 | 24.980 | 25.370 | 24.573 | 548,734 |
| 2025-06-16 | 24.970 | 25.400 | 24.970 | 25.300 | 24.505 | 341,948 |
| 2025-06-13 | 24.640 | 25.210 | 24.640 | 24.960 | 24.176 | 414,163 |
| 2025-06-12 | 25.460 | 25.540 | 25.000 | 25.320 | 24.525 | 454,318 |
| 2025-06-11 | 25.420 | 25.770 | 25.420 | 25.620 | 24.815 | 478,354 |
| 2025-06-10 | 25.190 | 25.390 | 25.030 | 25.390 | 24.592 | 482,567 |
| 2025-06-09 | 24.890 | 25.270 | 24.840 | 25.270 | 24.476 | 423,296 |
| 2025-06-06 | 24.800 | 25.000 | 24.640 | 24.870 | 24.089 | 309,248 |
| 2025-06-05 | 24.900 | 25.040 | 24.690 | 24.840 | 24.060 | 352,078 |
| 2025-06-04 | 24.800 | 25.240 | 24.620 | 24.950 | 24.166 | 532,679 |
| 2025-06-03 | 24.140 | 24.630 | 23.930 | 24.580 | 23.808 | 476,489 |
| 2025-06-02 | 24.470 | 24.610 | 24.140 | 24.140 | 23.382 | 542,535 |
| 2025-05-30 | 24.970 | 25.300 | 24.730 | 24.730 | 23.953 | 1,847,123 |
| 2025-05-29 | 25.610 | 25.640 | 24.970 | 25.040 | 24.253 | 468,133 |
| 2025-05-28 | 25.280 | 25.580 | 25.090 | 25.090 | 24.302 | 370,484 |
| 2025-05-27 | 25.070 | 25.380 | 25.060 | 25.340 | 24.544 | 394,102 |
| 2025-05-26 | 25.100 | 25.250 | 24.990 | 25.120 | 24.331 | 287,467 |
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.