Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 29.680 | 29.940 | 29.560 | 29.630 | 28.693 | 552,009 |
| 2025-11-07 | 29.670 | 30.165 | 28.850 | 29.100 | 28.180 | 354,772 |
| 2025-11-06 | 29.350 | 30.195 | 28.990 | 30.065 | 29.115 | 364,054 |
| 2025-11-05 | 29.095 | 29.880 | 29.020 | 29.575 | 28.640 | 611,192 |
| 2025-11-04 | 29.750 | 29.750 | 29.250 | 29.370 | 28.442 | 221,275 |
| 2025-11-03 | 30.000 | 30.270 | 29.945 | 30.050 | 29.100 | 1,034,415 |
| 2025-10-31 | 29.935 | 30.090 | 29.895 | 29.965 | 29.018 | 97,212 |
| 2025-10-30 | 30.090 | 30.160 | 29.510 | 30.035 | 29.086 | 118,607 |
| 2025-10-29 | 29.485 | 30.050 | 29.470 | 30.015 | 29.066 | 702,243 |
| 2025-10-28 | 29.360 | 29.370 | 29.210 | 29.310 | 28.383 | 931,234 |
| 2025-10-27 | 29.495 | 29.820 | 29.360 | 29.390 | 28.461 | 687,832 |
| 2025-10-24 | 29.155 | 29.440 | 28.940 | 29.365 | 28.437 | 347,003 |
| 2025-10-23 | 28.910 | 29.190 | 28.910 | 29.020 | 28.103 | 463,576 |
| 2025-10-22 | 28.810 | 29.250 | 28.435 | 28.960 | 28.045 | 76,703 |
← NewerPage 5 of 5 · 254 trading days
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.