Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 30.470 | 30.540 | 29.870 | 29.870 | 28.932 | 854,690 |
| 2025-11-12 | 30.000 | 30.590 | 30.000 | 30.480 | 29.523 | 515,226 |
| 2025-11-11 | 29.690 | 29.980 | 29.590 | 29.970 | 29.029 | 463,326 |
| 2025-11-10 | 29.750 | 29.950 | 29.560 | 29.560 | 28.631 | 765,599 |
| 2025-11-07 | 29.790 | 30.170 | 28.830 | 29.190 | 28.273 | 873,467 |
| 2025-11-06 | 29.300 | 30.290 | 28.920 | 29.670 | 28.738 | 1,611,550 |
| 2025-11-05 | 29.030 | 29.900 | 28.970 | 29.500 | 28.573 | 678,240 |
| 2025-11-04 | 29.680 | 29.750 | 29.240 | 29.250 | 28.331 | 827,859 |
| 2025-11-03 | 30.000 | 30.300 | 29.940 | 30.000 | 29.058 | 1,443,117 |
| 2025-10-31 | 29.910 | 30.110 | 29.870 | 30.000 | 29.058 | 1,172,867 |
| 2025-10-30 | 29.980 | 30.240 | 29.490 | 29.940 | 29.000 | 869,926 |
| 2025-10-29 | 29.490 | 30.050 | 29.360 | 29.960 | 29.019 | 682,040 |
| 2025-10-28 | 29.310 | 29.400 | 29.110 | 29.360 | 28.438 | 653,346 |
| 2025-10-27 | 29.800 | 29.820 | 29.310 | 29.310 | 28.389 | 550,205 |
| 2025-10-24 | 29.190 | 29.500 | 28.930 | 29.500 | 28.573 | 622,504 |
| 2025-10-23 | 28.910 | 29.190 | 28.900 | 29.030 | 28.118 | 587,527 |
← NewerPage 5 of 5 · 256 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 |
| 2022-06-06 | 0.7500 EUR |
| 2021-04-29 | 0.4600 EUR |
| 2019-07-03 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.