Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	35.910	37.435	35.910	37.395	36.213	331,433
2026-05-01	35.520	35.520	35.520	35.520	34.397	0
2026-04-30	34.205	35.760	33.530	35.520	34.397	15,997
2026-04-29	34.335	34.720	34.060	34.085	33.008	155,216
2026-04-28	34.590	34.990	34.340	34.385	33.298	37,493
2026-04-27	35.270	35.380	34.415	34.415	33.327	1,573,836
2026-04-24	35.175	35.300	34.475	35.210	34.097	351,148
2026-04-23	35.115	35.340	34.870	35.310	34.194	1,194,709
2026-04-22	34.950	36.310	34.950	35.280	34.165	26,130
2026-04-21	37.535	37.610	36.750	36.960	35.792	618,875
2026-04-20	38.100	38.100	37.380	37.485	36.300	123,723
2026-04-17	38.180	39.190	38.100	38.845	37.617	51,342
2026-04-16	37.515	38.380	36.770	38.355	37.143	47,531
2026-04-15	37.350	37.654	37.220	37.305	36.126	617,711
2026-04-14	37.105	37.670	37.030	37.325	36.145	1,322,093
2026-04-13	36.550	37.280	36.520	36.715	35.554	864,419
2026-04-10	37.975	38.200	37.570	38.040	36.838	76,915
2026-04-09	37.640	37.980	37.010	37.355	36.174	304,727
2026-04-08	35.300	36.970	35.300	36.560	35.404	149,778
2026-04-07	34.375	34.780	33.770	33.930	32.857	22,568
2026-04-02	34.400	34.440	33.630	34.375	33.288	14,356
2026-04-01	34.335	34.510	34.110	34.315	33.230	1,074,524
2026-03-31	32.675	33.335	32.580	33.150	32.102	351,361
2026-03-30	32.705	32.960	32.320	32.575	31.545	24,172
2026-03-27	33.240	33.240	32.405	32.800	31.763	527,242
2026-03-26	33.005	33.410	32.990	33.125	32.078	362,555
2026-03-25	32.990	33.530	32.990	33.150	32.102	14,697
2026-03-24	32.510	32.880	32.340	32.825	31.787	151,499
2026-03-23	31.025	33.080	30.695	32.450	31.424	355,985
2026-03-20	32.010	32.410	31.350	31.510	30.514	84,274
2026-03-19	32.900	32.900	31.800	32.045	31.032	431,866
2026-03-18	33.555	34.025	33.479	33.495	32.436	94,388
2026-03-17	33.105	33.660	32.990	33.275	32.223	13,406
2026-03-16	32.910	33.500	32.665	33.145	32.097	377,507
2026-03-13	33.830	33.830	32.980	33.100	32.054	130,327
2026-03-12	33.610	34.060	33.380	33.840	32.770	517,428
2026-03-11	33.505	33.770	33.280	33.430	32.373	13,840
2026-03-10	33.370	34.330	33.370	33.695	32.630	789,457
2026-03-09	32.880	32.880	32.170	32.670	31.637	28,816
2026-03-06	34.205	34.590	33.645	33.645	32.581	49,152
2026-03-05	35.075	35.540	34.180	34.180	33.100	45,065
2026-03-04	33.975	35.380	33.910	35.070	33.961	181,236
2026-03-03	35.380	35.700	33.930	34.025	32.949	43,480
2026-03-02	35.505	36.270	35.480	36.045	34.906	163,550
2026-02-27	36.900	36.990	36.460	36.685	35.525	1,154,444
2026-02-26	37.065	37.340	36.600	36.685	35.525	22,020
2026-02-25	36.980	37.310	36.675	36.850	35.685	194,926
2026-02-24	36.615	36.925	36.385	36.515	35.361	1,063,893
2026-02-23	36.270	37.000	36.270	36.430	35.278	2,372,741
2026-02-20	36.530	37.290	36.010	36.885	35.719	570,442
2026-02-19	36.030	36.550	35.370	36.405	35.254	511,609
2026-02-18	36.205	36.620	36.045	36.075	34.935	135,387
2026-02-17	36.400	37.170	35.755	36.140	34.998	24,531
2026-02-16	36.500	36.690	36.220	36.265	35.119	1,619,091
2026-02-13	37.030	37.030	35.255	36.625	35.467	58,207
2026-02-12	37.250	38.900	37.250	37.600	36.411	90,273
2026-02-11	37.280	38.060	37.170	37.750	36.557	679,195
2026-02-10	37.690	37.690	36.510	37.500	36.315	84,847
2026-02-09	37.200	37.790	37.160	37.565	36.378	321,931
2026-02-06	37.465	37.725	37.080	37.515	36.329	78,716

← NewerPage 3 of 22 · 1,263 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.