Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 26.510 | 26.560 | 25.630 | 25.750 | 23.810 | 630,829 |
| 2025-02-24 | 26.500 | 26.810 | 26.370 | 26.650 | 24.643 | 601,270 |
| 2025-02-21 | 26.400 | 27.060 | 26.400 | 26.560 | 24.559 | 704,068 |
| 2025-02-20 | 26.100 | 26.910 | 26.100 | 26.290 | 24.310 | 415,702 |
| 2025-02-19 | 26.740 | 26.990 | 25.890 | 26.050 | 24.088 | 592,000 |
| 2025-02-18 | 26.530 | 26.950 | 26.240 | 26.690 | 24.680 | 570,587 |
| 2025-02-17 | 26.180 | 26.990 | 25.910 | 26.550 | 24.550 | 665,666 |
| 2025-02-14 | 26.680 | 26.720 | 26.100 | 26.220 | 24.245 | 1,064,045 |
| 2025-02-13 | 26.100 | 27.140 | 25.500 | 27.050 | 25.013 | 1,290,556 |
| 2025-02-12 | 25.900 | 26.170 | 25.620 | 25.850 | 23.903 | 637,070 |
| 2025-02-11 | 25.800 | 26.150 | 25.720 | 25.850 | 23.903 | 577,746 |
| 2025-02-10 | 25.430 | 25.800 | 25.410 | 25.750 | 23.810 | 486,188 |
| 2025-02-07 | 25.600 | 25.760 | 25.390 | 25.430 | 23.515 | 554,265 |
| 2025-02-06 | 25.000 | 25.470 | 24.840 | 25.460 | 23.542 | 575,927 |
| 2025-02-05 | 25.100 | 25.190 | 24.320 | 24.870 | 22.997 | 495,311 |
| 2025-02-04 | 25.200 | 25.310 | 25.000 | 25.140 | 23.246 | 470,515 |
| 2025-02-03 | 24.700 | 25.530 | 24.650 | 25.160 | 23.265 | 746,993 |
| 2025-01-31 | 25.670 | 25.830 | 25.330 | 25.580 | 23.653 | 410,150 |
| 2025-01-30 | 25.400 | 26.040 | 25.220 | 25.680 | 23.746 | 505,683 |
| 2025-01-29 | 25.440 | 25.600 | 25.240 | 25.330 | 23.422 | 422,892 |
| 2025-01-28 | 25.600 | 25.610 | 24.760 | 25.260 | 23.357 | 400,714 |
| 2025-01-27 | 25.800 | 25.970 | 25.170 | 25.660 | 23.727 | 527,410 |
| 2025-01-24 | 26.360 | 26.670 | 26.250 | 26.290 | 24.310 | 481,096 |
| 2025-01-23 | 26.140 | 26.300 | 26.000 | 26.290 | 24.310 | 310,400 |
| 2025-01-22 | 25.700 | 26.250 | 25.700 | 26.200 | 24.227 | 378,339 |
| 2025-01-21 | 25.490 | 25.620 | 25.380 | 25.620 | 23.690 | 382,225 |
| 2025-01-20 | 25.500 | 25.790 | 25.400 | 25.550 | 23.626 | 327,083 |
| 2025-01-17 | 25.300 | 25.650 | 24.780 | 25.420 | 23.505 | 743,362 |
| 2025-01-16 | 25.400 | 25.450 | 24.930 | 25.110 | 23.219 | 338,235 |
| 2025-01-15 | 24.800 | 25.250 | 24.780 | 25.200 | 23.302 | 555,591 |
| 2025-01-14 | 24.500 | 24.970 | 24.490 | 24.710 | 22.849 | 450,861 |
| 2025-01-13 | 24.200 | 24.460 | 24.000 | 24.400 | 22.562 | 367,684 |
| 2025-01-10 | 25.030 | 25.160 | 24.200 | 24.340 | 22.507 | 475,915 |
| 2025-01-09 | 24.830 | 25.300 | 24.760 | 25.080 | 23.191 | 238,154 |
| 2025-01-08 | 24.900 | 25.310 | 24.720 | 24.950 | 23.071 | 560,524 |
| 2025-01-07 | 25.230 | 25.500 | 24.770 | 24.930 | 23.052 | 418,681 |
| 2025-01-06 | 24.470 | 25.480 | 24.420 | 25.280 | 23.376 | 621,681 |
| 2025-01-03 | 24.300 | 24.400 | 24.080 | 24.090 | 22.275 | 215,513 |
| 2025-01-02 | 24.680 | 24.900 | 24.200 | 24.330 | 22.497 | 299,514 |
| 2024-12-31 | 24.400 | 24.720 | 24.400 | 24.600 | 22.747 | 126,902 |
| 2024-12-30 | 24.440 | 24.620 | 24.340 | 24.410 | 22.571 | 440,862 |
| 2024-12-27 | 23.900 | 24.490 | 23.900 | 24.470 | 22.627 | 331,871 |
| 2024-12-24 | 24.300 | 24.400 | 23.900 | 23.900 | 22.100 | 129,696 |
| 2024-12-23 | 23.940 | 24.350 | 23.880 | 24.200 | 22.377 | 393,316 |
| 2024-12-20 | 23.570 | 24.020 | 23.430 | 23.960 | 22.155 | 1,328,498 |
| 2024-12-19 | 23.890 | 24.160 | 23.780 | 23.860 | 22.063 | 511,730 |
| 2024-12-18 | 24.120 | 24.470 | 24.100 | 24.350 | 22.516 | 506,531 |
| 2024-12-17 | 24.480 | 24.600 | 24.120 | 24.160 | 22.340 | 398,717 |
| 2024-12-16 | 24.700 | 24.920 | 24.120 | 24.620 | 22.766 | 586,491 |
| 2024-12-13 | 24.850 | 25.120 | 24.630 | 24.880 | 23.006 | 692,942 |
| 2024-12-12 | 25.200 | 25.290 | 24.880 | 24.880 | 23.006 | 444,426 |
| 2024-12-11 | 25.190 | 25.360 | 25.050 | 25.160 | 23.265 | 552,682 |
| 2024-12-10 | 25.600 | 25.690 | 25.180 | 25.220 | 23.320 | 494,892 |
| 2024-12-09 | 25.750 | 25.930 | 25.550 | 25.680 | 23.746 | 577,584 |
| 2024-12-06 | 25.000 | 25.510 | 25.000 | 25.310 | 23.404 | 547,026 |
| 2024-12-05 | 24.200 | 25.070 | 24.200 | 25.000 | 23.117 | 547,628 |
| 2024-12-04 | 24.130 | 24.400 | 24.030 | 24.230 | 22.405 | 634,082 |
| 2024-12-03 | 24.100 | 24.450 | 24.000 | 24.120 | 22.303 | 538,190 |
| 2024-12-02 | 24.290 | 24.440 | 23.820 | 24.060 | 22.248 | 809,101 |
| 2024-11-29 | 24.740 | 24.960 | 24.290 | 24.440 | 22.599 | 699,417 |
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.