Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 25.000 | 25.260 | 23.970 | 24.580 | 23.808 | 542,169 |
| 2025-05-22 | 25.000 | 25.190 | 24.640 | 24.970 | 24.186 | 471,846 |
| 2025-05-21 | 25.020 | 25.350 | 24.840 | 25.190 | 24.399 | 517,722 |
| 2025-05-20 | 24.910 | 25.280 | 24.590 | 25.080 | 24.292 | 668,630 |
| 2025-05-19 | 24.800 | 25.110 | 24.680 | 24.890 | 24.108 | 444,191 |
| 2025-05-16 | 25.400 | 25.480 | 24.890 | 24.960 | 24.176 | 428,593 |
| 2025-05-15 | 25.000 | 25.340 | 24.980 | 25.340 | 24.544 | 611,315 |
| 2025-05-14 | 25.300 | 25.320 | 24.890 | 25.210 | 24.418 | 675,909 |
| 2025-05-13 | 25.810 | 26.470 | 25.810 | 26.470 | 24.476 | 608,096 |
| 2025-05-12 | 25.450 | 26.420 | 25.440 | 25.860 | 23.912 | 744,228 |
| 2025-05-09 | 24.920 | 25.300 | 24.870 | 25.150 | 23.256 | 741,919 |
| 2025-05-08 | 24.630 | 25.070 | 24.630 | 24.680 | 22.821 | 407,766 |
| 2025-05-07 | 24.500 | 24.770 | 24.390 | 24.520 | 22.673 | 544,096 |
| 2025-05-06 | 24.670 | 24.820 | 24.200 | 24.560 | 22.710 | 574,337 |
| 2025-05-05 | 24.700 | 24.810 | 24.550 | 24.650 | 22.793 | 502,063 |
| 2025-05-02 | 24.820 | 25.380 | 24.670 | 24.800 | 22.932 | 722,718 |
| 2025-04-30 | 23.750 | 24.640 | 23.750 | 24.390 | 22.553 | 1,106,814 |
| 2025-04-29 | 23.790 | 24.440 | 23.660 | 23.740 | 21.952 | 758,490 |
| 2025-04-28 | 23.290 | 23.690 | 23.290 | 23.610 | 21.832 | 650,422 |
| 2025-04-25 | 23.060 | 23.530 | 23.060 | 23.280 | 21.527 | 870,677 |
| 2025-04-24 | 22.430 | 22.810 | 22.300 | 22.770 | 21.055 | 681,409 |
| 2025-04-23 | 22.320 | 23.440 | 22.280 | 22.630 | 20.925 | 872,145 |
| 2025-04-22 | 22.090 | 22.100 | 21.600 | 21.980 | 20.324 | 700,412 |
| 2025-04-17 | 22.300 | 22.450 | 21.730 | 22.110 | 20.445 | 538,635 |
| 2025-04-16 | 22.200 | 22.220 | 21.630 | 22.090 | 20.426 | 714,290 |
| 2025-04-15 | 21.900 | 22.530 | 21.900 | 22.460 | 20.768 | 473,782 |
| 2025-04-14 | 21.600 | 21.980 | 21.510 | 21.780 | 20.139 | 631,473 |
| 2025-04-11 | 21.380 | 21.450 | 20.470 | 21.120 | 19.529 | 552,698 |
| 2025-04-10 | 22.100 | 22.690 | 21.160 | 21.160 | 19.566 | 1,015,338 |
| 2025-04-09 | 20.350 | 20.880 | 19.835 | 19.890 | 18.392 | 1,316,078 |
| 2025-04-08 | 21.280 | 21.700 | 20.950 | 21.100 | 19.511 | 1,035,382 |
| 2025-04-07 | 19.750 | 21.720 | 18.800 | 20.730 | 19.169 | 1,297,526 |
| 2025-04-04 | 22.800 | 23.050 | 21.190 | 21.940 | 20.287 | 1,377,360 |
| 2025-04-03 | 24.400 | 24.410 | 23.210 | 23.210 | 21.462 | 945,193 |
| 2025-04-02 | 24.600 | 25.120 | 24.480 | 25.010 | 23.126 | 592,642 |
| 2025-04-01 | 24.950 | 25.070 | 24.400 | 24.750 | 22.886 | 1,003,726 |
| 2025-03-31 | 25.280 | 25.280 | 24.580 | 24.780 | 22.914 | 1,174,760 |
| 2025-03-28 | 25.600 | 25.900 | 25.350 | 25.630 | 23.700 | 1,026,024 |
| 2025-03-27 | 25.700 | 26.360 | 25.420 | 25.860 | 23.912 | 786,137 |
| 2025-03-26 | 26.600 | 26.720 | 26.230 | 26.230 | 24.254 | 630,861 |
| 2025-03-25 | 26.600 | 26.780 | 26.120 | 26.470 | 24.476 | 580,364 |
| 2025-03-24 | 26.600 | 26.660 | 26.310 | 26.510 | 24.513 | 619,291 |
| 2025-03-21 | 26.310 | 26.650 | 26.100 | 26.400 | 24.412 | 1,157,036 |
| 2025-03-20 | 27.020 | 27.460 | 26.700 | 26.760 | 24.744 | 744,554 |
| 2025-03-19 | 26.320 | 26.890 | 26.020 | 26.870 | 24.846 | 911,036 |
| 2025-03-18 | 25.700 | 26.440 | 25.630 | 26.440 | 24.448 | 913,785 |
| 2025-03-17 | 25.260 | 25.550 | 25.170 | 25.400 | 23.487 | 492,626 |
| 2025-03-14 | 24.480 | 25.540 | 24.330 | 25.170 | 23.274 | 757,943 |
| 2025-03-13 | 25.100 | 25.230 | 24.520 | 24.520 | 22.673 | 593,040 |
| 2025-03-12 | 25.100 | 25.570 | 24.980 | 25.270 | 23.367 | 661,511 |
| 2025-03-11 | 25.630 | 26.020 | 24.580 | 24.830 | 22.960 | 848,240 |
| 2025-03-10 | 27.480 | 27.480 | 25.420 | 25.420 | 23.505 | 1,150,630 |
| 2025-03-07 | 27.890 | 27.960 | 27.170 | 27.380 | 25.318 | 714,690 |
| 2025-03-06 | 26.700 | 28.310 | 26.690 | 28.280 | 26.150 | 1,364,785 |
| 2025-03-05 | 25.720 | 26.630 | 25.560 | 26.420 | 24.430 | 631,812 |
| 2025-03-04 | 25.880 | 25.950 | 24.830 | 25.080 | 23.191 | 770,948 |
| 2025-03-03 | 26.060 | 26.630 | 25.800 | 26.100 | 24.134 | 562,668 |
| 2025-02-28 | 26.070 | 26.390 | 25.880 | 26.060 | 24.097 | 1,905,245 |
| 2025-02-27 | 26.500 | 26.680 | 26.090 | 26.340 | 24.356 | 571,639 |
| 2025-02-26 | 26.200 | 27.090 | 26.190 | 26.790 | 24.772 | 656,262 |
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.