Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.600 | 24.940 | 24.600 | 24.770 | 22.904 | 278,201 |
| 2024-11-27 | 25.000 | 25.040 | 24.100 | 24.540 | 22.692 | 627,629 |
| 2024-11-26 | 25.000 | 25.280 | 24.890 | 25.070 | 23.182 | 407,337 |
| 2024-11-25 | 25.370 | 25.500 | 24.960 | 25.180 | 23.283 | 1,559,709 |
| 2024-11-22 | 25.000 | 25.280 | 24.600 | 25.100 | 23.209 | 680,344 |
| 2024-11-21 | 24.900 | 25.030 | 24.550 | 24.940 | 23.061 | 706,293 |
| 2024-11-20 | 25.640 | 25.800 | 24.970 | 24.970 | 23.089 | 643,060 |
| 2024-11-19 | 25.700 | 26.060 | 25.050 | 25.560 | 23.635 | 916,182 |
| 2024-11-18 | 26.300 | 26.410 | 26.100 | 26.250 | 24.273 | 436,564 |
| 2024-11-15 | 26.090 | 26.640 | 26.090 | 26.320 | 24.338 | 568,102 |
| 2024-11-14 | 25.900 | 26.260 | 25.780 | 26.260 | 24.282 | 712,679 |
| 2024-11-13 | 25.690 | 26.340 | 25.640 | 25.830 | 23.884 | 631,503 |
| 2024-11-12 | 26.760 | 26.800 | 25.830 | 25.830 | 23.884 | 847,574 |
| 2024-11-11 | 27.250 | 27.440 | 27.060 | 27.180 | 25.133 | 400,349 |
| 2024-11-08 | 27.520 | 27.650 | 27.000 | 27.000 | 24.966 | 678,802 |
| 2024-11-07 | 27.320 | 27.900 | 27.100 | 27.590 | 25.512 | 687,192 |
| 2024-11-06 | 27.260 | 28.150 | 26.890 | 27.360 | 25.299 | 1,029,361 |
| 2024-11-05 | 26.300 | 26.800 | 26.160 | 26.730 | 24.717 | 543,357 |
| 2024-11-04 | 25.760 | 26.290 | 25.680 | 26.290 | 24.310 | 863,609 |
| 2024-11-01 | 25.200 | 26.070 | 25.180 | 25.800 | 23.857 | 502,316 |
| 2024-10-31 | 25.070 | 25.320 | 24.880 | 25.180 | 23.283 | 768,098 |
| 2024-10-30 | 25.100 | 25.520 | 25.080 | 25.200 | 23.302 | 597,050 |
| 2024-10-29 | 25.860 | 25.980 | 25.340 | 25.380 | 23.468 | 455,000 |
| 2024-10-28 | 25.900 | 26.150 | 25.680 | 25.810 | 23.866 | 588,449 |
| 2024-10-25 | 25.440 | 25.950 | 25.400 | 25.800 | 23.857 | 551,777 |
| 2024-10-24 | 25.300 | 25.560 | 25.120 | 25.480 | 23.561 | 471,307 |
| 2024-10-23 | 25.580 | 25.750 | 25.330 | 25.330 | 23.422 | 513,908 |
| 2024-10-22 | 25.710 | 25.800 | 25.260 | 25.640 | 23.709 | 476,280 |
| 2024-10-21 | 25.800 | 25.950 | 25.620 | 25.790 | 23.847 | 622,390 |
| 2024-10-18 | 25.600 | 26.020 | 25.600 | 25.930 | 23.977 | 621,641 |
| 2024-10-17 | 25.550 | 26.000 | 25.180 | 25.640 | 23.709 | 645,586 |
| 2024-10-16 | 24.400 | 25.620 | 24.250 | 25.500 | 23.579 | 1,553,451 |
| 2024-10-15 | 26.410 | 26.590 | 26.030 | 26.320 | 24.338 | 733,186 |
| 2024-10-14 | 26.040 | 26.340 | 25.820 | 26.340 | 24.356 | 411,409 |
| 2024-10-11 | 25.600 | 26.450 | 25.470 | 26.230 | 24.254 | 711,411 |
| 2024-10-10 | 25.500 | 25.710 | 25.370 | 25.530 | 23.607 | 424,386 |
| 2024-10-09 | 25.300 | 25.610 | 25.150 | 25.520 | 23.598 | 303,003 |
| 2024-10-08 | 25.100 | 25.220 | 24.740 | 25.220 | 23.320 | 566,776 |
| 2024-10-07 | 25.890 | 25.910 | 25.000 | 25.360 | 23.450 | 638,628 |
| 2024-10-04 | 25.170 | 26.220 | 25.170 | 25.860 | 23.912 | 461,998 |
| 2024-10-03 | 25.900 | 25.940 | 25.170 | 25.170 | 23.274 | 672,244 |
| 2024-10-02 | 25.900 | 26.060 | 25.650 | 25.960 | 24.005 | 473,434 |
| 2024-10-01 | 26.080 | 26.220 | 25.570 | 25.950 | 23.995 | 539,987 |
| 2024-09-30 | 26.630 | 26.870 | 25.970 | 25.970 | 24.014 | 753,734 |
| 2024-09-27 | 26.290 | 26.940 | 26.110 | 26.780 | 24.763 | 598,663 |
| 2024-09-26 | 26.300 | 26.490 | 26.120 | 26.180 | 24.208 | 488,352 |
| 2024-09-25 | 25.630 | 26.190 | 25.630 | 26.030 | 24.069 | 487,333 |
| 2024-09-24 | 26.510 | 26.600 | 25.720 | 25.720 | 23.783 | 550,392 |
| 2024-09-23 | 26.370 | 26.570 | 26.010 | 26.100 | 24.134 | 489,596 |
| 2024-09-20 | 27.410 | 27.450 | 26.440 | 26.440 | 24.448 | 1,675,033 |
| 2024-09-19 | 26.400 | 27.350 | 26.330 | 27.310 | 25.253 | 1,029,232 |
| 2024-09-18 | 25.600 | 26.070 | 25.550 | 26.070 | 24.106 | 945,017 |
| 2024-09-17 | 25.070 | 25.940 | 25.010 | 25.700 | 23.764 | 1,113,212 |
| 2024-09-16 | 26.000 | 26.190 | 24.880 | 25.050 | 23.163 | 2,363,000 |
| 2024-09-13 | 22.600 | 22.980 | 22.550 | 22.970 | 21.240 | 478,341 |
| 2024-09-12 | 22.510 | 22.730 | 22.230 | 22.600 | 20.898 | 853,676 |
| 2024-09-11 | 22.330 | 22.770 | 21.950 | 22.110 | 20.445 | 576,851 |
| 2024-09-10 | 22.300 | 22.610 | 22.020 | 22.230 | 20.556 | 619,150 |
| 2024-09-09 | 22.180 | 22.590 | 22.120 | 22.440 | 20.750 | 552,074 |
| 2024-09-06 | 22.440 | 22.540 | 21.860 | 22.040 | 20.380 | 938,306 |
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.