Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 27.610 | 27.915 | 27.610 | 27.790 | 26.912 | 89,994 |
| 2025-08-14 | 26.670 | 27.460 | 26.670 | 27.370 | 26.505 | 38,439 |
| 2025-08-13 | 26.590 | 26.650 | 26.355 | 26.440 | 25.604 | 18,083 |
| 2025-08-12 | 26.205 | 26.550 | 26.200 | 26.530 | 25.691 | 29,062 |
| 2025-08-11 | 26.385 | 26.410 | 26.080 | 26.130 | 25.304 | 30,743 |
| 2025-08-08 | 26.070 | 26.380 | 26.070 | 26.380 | 25.546 | 10,957 |
| 2025-08-07 | 25.590 | 26.180 | 25.590 | 25.945 | 25.125 | 43,215 |
| 2025-08-06 | 25.515 | 26.150 | 25.490 | 25.530 | 24.723 | 52,398 |
| 2025-08-05 | 25.885 | 26.160 | 25.450 | 25.500 | 24.694 | 225,241 |
| 2025-08-04 | 26.180 | 26.320 | 25.780 | 25.850 | 25.033 | 466,576 |
| 2025-08-01 | 26.450 | 26.450 | 25.670 | 25.870 | 25.052 | 39,364 |
| 2025-07-31 | 27.360 | 27.360 | 26.580 | 26.775 | 25.929 | 108,159 |
| 2025-07-30 | 27.405 | 28.060 | 27.330 | 27.670 | 26.795 | 80,290 |
| 2025-07-29 | 27.015 | 28.090 | 26.840 | 27.335 | 26.471 | 395,968 |
| 2025-07-28 | 26.605 | 27.020 | 25.920 | 25.985 | 25.164 | 439,309 |
| 2025-07-25 | 26.810 | 26.810 | 26.340 | 26.415 | 25.580 | 424,086 |
| 2025-07-24 | 26.990 | 27.310 | 26.770 | 26.825 | 25.977 | 111,738 |
| 2025-07-23 | 26.485 | 26.940 | 26.485 | 26.905 | 26.055 | 275,635 |
| 2025-07-22 | 26.410 | 26.470 | 25.780 | 25.915 | 25.096 | 67,264 |
| 2025-07-21 | 26.685 | 27.000 | 26.470 | 26.525 | 25.687 | 27,899 |
| 2025-07-18 | 26.590 | 26.960 | 26.580 | 26.590 | 25.749 | 199,930 |
| 2025-07-17 | 26.120 | 26.835 | 26.120 | 26.455 | 25.619 | 30,738 |
| 2025-07-16 | 26.010 | 26.160 | 25.610 | 25.710 | 24.897 | 36,179 |
| 2025-07-15 | 26.225 | 26.600 | 26.080 | 26.100 | 25.275 | 28,587 |
| 2025-07-14 | 26.010 | 26.400 | 25.910 | 26.245 | 25.415 | 28,218 |
| 2025-07-11 | 26.410 | 26.410 | 25.995 | 26.115 | 25.289 | 390,589 |
| 2025-07-10 | 26.325 | 26.660 | 26.320 | 26.600 | 25.759 | 803,232 |
| 2025-07-09 | 25.790 | 26.750 | 25.790 | 26.275 | 25.444 | 153,355 |
| 2025-07-08 | 25.310 | 25.485 | 25.300 | 25.465 | 24.660 | 36,815 |
| 2025-07-07 | 25.495 | 25.580 | 25.300 | 25.460 | 24.655 | 360,931 |
| 2025-07-04 | 25.700 | 25.700 | 25.380 | 25.510 | 24.704 | 12,319 |
| 2025-07-03 | 26.385 | 26.440 | 25.890 | 25.920 | 25.101 | 282,010 |
| 2025-07-02 | 26.000 | 26.280 | 25.950 | 26.215 | 25.386 | 273,964 |
| 2025-07-01 | 26.140 | 26.140 | 25.640 | 25.820 | 25.004 | 25,611 |
| 2025-06-30 | 26.490 | 26.620 | 26.070 | 26.205 | 25.377 | 233,481 |
| 2025-06-27 | 25.660 | 26.530 | 25.660 | 26.515 | 25.677 | 88,729 |
| 2025-06-26 | 25.600 | 25.870 | 25.410 | 25.680 | 24.868 | 248,655 |
| 2025-06-25 | 25.405 | 25.650 | 25.370 | 25.565 | 24.757 | 64,076 |
| 2025-06-24 | 25.110 | 25.600 | 25.110 | 25.410 | 24.607 | 629,678 |
| 2025-06-23 | 24.950 | 24.950 | 24.515 | 24.565 | 23.788 | 34,969 |
| 2025-06-20 | 25.055 | 25.550 | 25.050 | 25.200 | 24.403 | 398,012 |
| 2025-06-19 | 25.155 | 25.280 | 25.000 | 25.045 | 24.253 | 237,822 |
| 2025-06-18 | 25.360 | 25.540 | 24.810 | 25.480 | 24.675 | 68,219 |
| 2025-06-17 | 25.105 | 25.390 | 25.089 | 25.305 | 24.505 | 72,741 |
| 2025-06-16 | 24.970 | 25.520 | 24.950 | 25.310 | 24.510 | 609,179 |
| 2025-06-13 | 25.190 | 25.190 | 24.640 | 24.885 | 24.098 | 536,498 |
| 2025-06-12 | 25.530 | 25.530 | 25.020 | 25.425 | 24.621 | 17,190 |
| 2025-06-11 | 25.445 | 25.740 | 25.420 | 25.695 | 24.883 | 42,926 |
| 2025-06-10 | 25.210 | 25.390 | 25.060 | 25.295 | 24.495 | 52,439 |
| 2025-06-09 | 24.870 | 25.270 | 24.870 | 25.135 | 24.340 | 29,958 |
| 2025-06-06 | 24.800 | 24.970 | 24.650 | 24.965 | 24.176 | 205,361 |
| 2025-06-05 | 24.900 | 25.020 | 24.715 | 24.825 | 24.040 | 129,388 |
| 2025-06-04 | 24.695 | 25.200 | 24.695 | 25.015 | 24.224 | 97,819 |
| 2025-06-03 | 24.150 | 24.610 | 23.940 | 24.580 | 23.803 | 50,462 |
| 2025-06-02 | 24.570 | 24.610 | 24.140 | 24.250 | 23.483 | 430,787 |
| 2025-05-30 | 25.005 | 25.220 | 24.730 | 24.895 | 24.108 | 878,565 |
| 2025-05-29 | 25.415 | 25.670 | 24.980 | 25.075 | 24.282 | 221,348 |
| 2025-05-28 | 25.310 | 25.515 | 25.090 | 25.190 | 24.394 | 2,346,959 |
| 2025-05-27 | 25.085 | 25.355 | 25.080 | 25.355 | 24.554 | 25,614 |
| 2025-05-23 | 25.005 | 25.190 | 24.100 | 24.450 | 23.677 | 54,281 |
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.