Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	32.640	32.880	32.640	32.880	32.880	8
2026-10-20	32.570	32.640	31.970	31.970	31.970	3
2026-10-19	32.875	32.875	32.640	32.875	32.875	3
2026-10-16	33.300	33.595	32.640	33.595	33.595	8,759
2026-10-15	33.525	33.530	32.310	32.640	32.640	1,151,439
2026-10-14	34.375	34.620	33.990	34.170	34.170	99,960
2026-10-13	34.560	35.060	34.320	34.388	34.388	159,097
2026-10-12	34.120	34.560	34.060	34.560	34.560	56,215
2026-10-09	33.845	34.160	33.580	34.045	34.045	961,478
2026-10-08	34.190	34.250	33.330	33.520	33.520	484,046
2026-10-07	35.260	35.340	34.400	34.595	34.595	1,235,849
2026-10-06	35.405	35.900	35.220	35.610	35.610	117,865
2026-10-05	35.280	35.640	34.745	35.230	35.230	183,092
2026-10-02	34.480	35.240	34.160	35.115	35.115	181,825
2026-10-01	35.125	35.200	34.200	34.280	34.280	73,997
2026-09-30	36.480	36.480	35.450	35.450	35.450	95,391
2026-09-29	35.705	36.480	34.750	36.360	36.360	360,276
2026-09-28	37.350	37.840	35.240	35.240	35.240	6,166
2026-09-25	36.500	36.840	36.280	36.320	36.320	17,188
2026-09-24	36.960	37.320	36.210	36.290	36.290	239,148
2026-09-23	37.565	37.570	37.020	37.265	37.265	4,157
2026-09-22	36.695	37.530	36.690	37.450	37.450	2,096,858
2026-09-21	36.245	36.650	36.090	36.580	36.580	3,297
2026-09-18	36.285	36.615	35.886	36.015	36.015	159,971
2026-09-17	36.685	36.930	36.330	36.420	36.420	280,065
2026-09-16	35.720	36.730	35.520	36.670	36.670	35,747
2026-09-15	35.320	35.560	34.785	35.195	35.195	15,495
2026-09-14	36.205	36.260	34.825	35.197	35.197	16,464
2026-09-11	36.275	36.530	36.220	36.510	36.510	145,053
2026-09-10	37.055	37.140	36.030	36.070	36.070	119,358
2026-09-09	37.610	38.150	36.850	36.960	36.960	48,342
2026-09-08	36.520	37.970	36.385	37.715	37.715	86,719
2026-09-07	36.110	36.680	36.110	36.551	36.551	216,948
2026-09-04	35.550	36.120	35.530	36.015	36.015	179,576
2026-09-03	35.435	35.550	34.970	35.405	35.405	179,089
2026-09-02	35.720	35.800	35.280	35.390	35.390	116,150
2026-09-01	35.885	36.020	35.350	35.810	35.810	134,283
2026-08-28	36.175	36.540	36.150	36.380	36.380	37,362
2026-08-27	37.095	37.260	35.940	36.150	36.150	20,949
2026-08-26	36.400	37.310	36.380	37.046	37.046	500,218
2026-08-25	36.385	36.980	36.250	36.673	36.673	37,739
2026-08-24	35.750	36.300	35.740	36.104	36.104	32,478
2026-08-21	35.895	36.160	35.720	35.790	35.790	12,768
2026-08-20	35.435	35.935	35.140	35.825	35.825	32,816
2026-08-19	35.600	35.870	35.360	35.500	35.500	91,615
2026-08-18	36.690	36.690	35.560	36.226	36.226	37,613
2026-08-17	37.145	37.440	36.750	36.980	36.980	26,880
2026-08-14	37.565	37.690	37.120	37.295	37.295	20,006
2026-08-13	37.690	37.920	37.535	37.745	37.745	154,325
2026-08-12	37.550	38.050	37.550	37.770	37.770	66,230
2026-08-11	37.005	37.760	36.960	37.180	37.180	1,073,839
2026-08-10	37.455	37.700	36.750	37.394	37.394	32,912
2026-08-07	37.535	38.000	37.510	37.715	37.715	273,613
2026-08-06	37.435	37.960	37.270	37.570	37.570	17,342
2026-08-05	37.180	37.640	37.180	37.345	37.345	198,285
2026-08-04	36.410	37.150	36.410	37.119	37.119	48,249
2026-08-03	35.790	36.410	35.720	36.044	36.044	1,157,719
2026-07-31	35.845	36.510	35.750	35.910	35.910	98,527
2026-07-30	34.940	36.150	34.700	35.790	35.790	287,162
2026-07-29	35.515	36.070	34.580	34.615	34.615	512,947

Page 1 of 2 · 65 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.