Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	37.125	37.680	34.650	35.324	35.324	355,316
2026-07-27	37.835	38.410	37.130	37.940	37.940	764,909
2026-07-24	37.525	37.890	37.290	37.610	37.610	128,467
2026-07-23	38.160	38.180	37.230	37.230	37.230	158,629
2026-07-22	38.120	38.210	37.805	38.100	38.100	15,309
2026-07-21	37.750	38.220	37.750	37.967	37.967	15,564
2026-07-20	38.500	38.650	37.770	38.335	38.335	53,358
2026-07-17	38.610	38.610	37.980	38.420	38.420	72,483
2026-07-16	39.075	39.230	38.630	39.065	39.065	55,264
2026-07-15	39.350	39.780	39.090	39.355	39.355	51,042
2026-07-14	38.860	39.540	38.020	39.265	39.265	46,139
2026-07-13	38.330	39.120	38.330	38.630	38.630	22,636
2026-07-10	37.805	38.305	37.160	38.085	38.085	230,789
2026-07-09	37.030	37.940	37.030	37.740	37.740	34,534
2026-07-08	37.310	37.370	36.560	36.715	36.715	44,180
2026-07-07	38.580	39.380	37.320	37.640	37.640	86,650
2026-07-06	38.365	39.120	37.535	38.080	38.080	161,059
2026-07-03	37.950	38.460	37.950	38.410	38.410	395,145
2026-07-02	37.485	38.145	36.980	37.615	37.615	212,543
2026-07-01	38.340	38.340	37.480	37.615	37.615	48,844
2026-06-30	37.710	38.250	37.710	37.941	37.941	237,241
2026-06-29	37.040	37.665	37.040	37.426	37.426	37,253
2026-06-26	37.300	38.100	36.680	36.795	36.795	13,274
2026-06-25	37.015	37.402	36.850	37.340	37.340	57,393
2026-06-24	37.610	38.040	36.510	36.840	36.840	30,195
2026-06-23	38.280	38.280	36.880	37.409	37.409	2,284,397
2026-06-22	37.915	38.380	37.790	38.116	38.116	32,349
2026-06-19	38.510	39.210	38.010	38.275	38.275	94,247
2026-06-18	37.805	38.570	37.190	38.265	38.265	23,245
2026-06-17	37.310	38.360	37.310	37.815	37.815	195,787
2026-06-16	36.400	37.070	36.390	36.900	36.900	322,853
2026-06-15	36.765	37.345	36.340	36.917	36.917	586,925
2026-06-12	36.200	36.750	36.200	36.390	36.390	498,636
2026-06-11	35.670	36.050	35.610	35.945	35.945	25,899
2026-06-10	36.070	36.230	35.570	35.655	35.655	747,173
2026-06-09	36.450	37.050	36.010	36.689	36.689	376,540
2026-06-08	36.605	36.710	36.010	36.398	36.398	36,241
2026-06-05	36.940	37.110	36.420	36.550	36.550	63,538
2026-06-04	37.035	37.400	36.655	36.875	36.875	46,442
2026-06-03	37.260	37.380	36.690	37.085	37.085	180,025
2026-06-02	36.590	37.460	36.300	37.195	37.195	214,781
2026-06-01	36.800	37.175	36.050	36.210	36.210	352,337
2026-05-29	37.270	37.270	36.810	36.875	36.875	60,371
2026-05-28	37.300	38.140	36.600	36.910	36.910	334,578
2026-05-27	36.990	37.680	36.990	37.455	37.455	724,708
2026-05-26	37.290	37.330	36.780	37.050	37.050	592,386
2026-05-22	35.930	36.730	35.930	36.715	36.715	71,583
2026-05-21	35.530	36.270	35.530	35.955	35.955	771,552
2026-05-20	35.250	36.425	35.250	36.225	36.225	237,808
2026-05-19	36.225	36.320	34.970	35.734	35.734	307,382
2026-05-18	37.105	37.170	36.035	36.575	36.575	750,411
2026-05-15	37.915	38.000	36.960	37.140	37.140	56,853
2026-05-14	37.340	38.015	37.340	37.930	37.930	121,524
2026-05-13	37.280	37.510	36.710	37.465	37.465	446,104
2026-05-12	37.300	38.000	36.480	36.600	36.600	240,842
2026-05-11	37.905	38.010	36.630	37.150	37.150	30,901
2026-05-08	38.180	38.320	37.020	37.960	36.760	110,684
2026-05-07	38.285	39.020	37.750	37.895	36.697	2,133,849
2026-05-06	36.850	38.440	36.850	38.255	37.046	15,912
2026-05-05	35.910	37.435	35.910	37.395	36.213	331,433

← NewerPage 2 of 5 · 254 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
2022-06-03	0.7500 EUR
2021-04-29	0.4600 EUR
2019-07-03	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.