Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 22.295 | 22.770 | 22.250 | 22.530 | 20.828 | 464,883 |
| 2024-09-04 | 22.270 | 22.270 | 21.900 | 22.240 | 20.560 | 342,855 |
| 2024-09-03 | 23.055 | 23.150 | 22.380 | 22.435 | 20.740 | 29,337 |
| 2024-09-02 | 22.800 | 23.090 | 22.560 | 23.080 | 21.337 | 18,068 |
| 2024-08-30 | 22.840 | 23.060 | 22.838 | 22.950 | 21.216 | 59,138 |
| 2024-08-29 | 22.800 | 22.880 | 22.720 | 22.765 | 21.045 | 346,477 |
| 2024-08-28 | 22.540 | 22.790 | 22.510 | 22.670 | 20.958 | 8,231 |
| 2024-08-27 | 22.950 | 22.950 | 22.510 | 22.645 | 20.934 | 35,715 |
| 2024-08-23 | 22.680 | 23.050 | 22.680 | 23.050 | 21.309 | 12,899 |
| 2024-08-22 | 22.745 | 22.860 | 22.540 | 22.780 | 21.059 | 343,409 |
| 2024-08-21 | 22.480 | 22.900 | 22.480 | 22.875 | 21.147 | 29,004 |
| 2024-08-20 | 22.550 | 22.670 | 22.370 | 22.500 | 20.800 | 12,656 |
| 2024-08-19 | 22.470 | 22.670 | 22.470 | 22.575 | 20.870 | 192,654 |
| 2024-08-16 | 22.605 | 22.680 | 22.430 | 22.500 | 20.800 | 26,650 |
| 2024-08-15 | 22.160 | 22.800 | 22.160 | 22.690 | 20.976 | 724,799 |
| 2024-08-14 | 22.000 | 22.120 | 21.940 | 21.980 | 20.320 | 11,283 |
| 2024-08-13 | 22.000 | 22.170 | 21.860 | 21.860 | 20.209 | 42,094 |
| 2024-08-12 | 22.180 | 22.180 | 21.810 | 21.820 | 20.172 | 808,712 |
| 2024-08-09 | 21.900 | 22.110 | 21.900 | 22.040 | 20.375 | 56,205 |
| 2024-08-08 | 21.405 | 21.660 | 21.160 | 21.540 | 19.913 | 26,409 |
| 2024-08-07 | 21.540 | 21.920 | 21.540 | 21.670 | 20.033 | 77,787 |
| 2024-08-06 | 21.330 | 21.630 | 20.790 | 21.165 | 19.566 | 63,598 |
| 2024-08-05 | 20.810 | 21.430 | 20.330 | 21.245 | 19.640 | 73,834 |
| 2024-08-02 | 22.000 | 22.000 | 21.350 | 21.545 | 19.918 | 72,031 |
| 2024-08-01 | 23.250 | 23.250 | 22.240 | 22.320 | 20.634 | 663,022 |
| 2024-07-31 | 23.750 | 24.010 | 23.490 | 23.650 | 21.864 | 307,230 |
| 2024-07-30 | 23.000 | 23.900 | 23.000 | 23.460 | 21.688 | 475,086 |
| 2024-07-29 | 25.200 | 25.390 | 25.090 | 25.310 | 23.398 | 54,433 |
| 2024-07-26 | 24.790 | 25.050 | 24.790 | 24.915 | 23.033 | 23,770 |
| 2024-07-25 | 24.800 | 24.800 | 24.080 | 24.770 | 22.899 | 43,787 |
| 2024-07-24 | 25.380 | 25.380 | 25.060 | 25.085 | 23.190 | 30,877 |
| 2024-07-23 | 25.610 | 25.690 | 25.180 | 25.495 | 23.569 | 36,139 |
| 2024-07-22 | 25.410 | 25.810 | 25.410 | 25.605 | 23.671 | 355,858 |
| 2024-07-19 | 25.235 | 25.400 | 25.040 | 25.230 | 23.324 | 16,296 |
| 2024-07-18 | 25.300 | 25.840 | 24.980 | 25.520 | 23.592 | 30,243 |
| 2024-07-17 | 25.825 | 25.940 | 25.310 | 25.310 | 23.398 | 103,246 |
| 2024-07-16 | 25.485 | 25.930 | 25.160 | 25.860 | 23.907 | 29,202 |
| 2024-07-15 | 25.580 | 25.580 | 25.410 | 25.565 | 23.634 | 12,644 |
| 2024-07-12 | 24.830 | 25.850 | 24.810 | 25.715 | 23.773 | 34,445 |
| 2024-07-11 | 24.010 | 24.830 | 24.010 | 24.775 | 22.904 | 35,601 |
| 2024-07-10 | 23.950 | 24.290 | 23.950 | 24.245 | 22.414 | 32,010 |
| 2024-07-09 | 24.690 | 24.690 | 23.930 | 23.975 | 22.164 | 128,508 |
| 2024-07-08 | 24.695 | 25.190 | 24.450 | 24.745 | 22.876 | 18,879 |
| 2024-07-05 | 25.025 | 25.200 | 24.670 | 24.740 | 22.871 | 17,709 |
| 2024-07-04 | 24.630 | 25.100 | 24.630 | 25.055 | 23.162 | 234,879 |
| 2024-07-03 | 24.605 | 24.680 | 24.330 | 24.500 | 22.649 | 71,332 |
| 2024-07-02 | 24.110 | 24.530 | 24.110 | 24.385 | 22.543 | 25,082 |
| 2024-07-01 | 25.005 | 25.220 | 24.400 | 24.640 | 22.779 | 28,598 |
| 2024-06-28 | 24.360 | 24.360 | 23.970 | 24.095 | 22.275 | 26,032 |
| 2024-06-27 | 24.500 | 24.600 | 24.270 | 24.510 | 22.659 | 53,994 |
| 2024-06-26 | 24.500 | 24.950 | 24.140 | 24.555 | 22.700 | 138,666 |
| 2024-06-25 | 24.640 | 24.640 | 24.440 | 24.595 | 22.737 | 61,886 |
| 2024-06-24 | 24.275 | 24.825 | 24.020 | 24.825 | 22.950 | 44,994 |
| 2024-06-21 | 24.830 | 24.830 | 24.170 | 24.290 | 22.455 | 84,144 |
| 2024-06-20 | 24.735 | 24.990 | 24.680 | 24.895 | 23.015 | 30,528 |
| 2024-06-19 | 24.755 | 24.960 | 24.670 | 24.675 | 22.811 | 20,445 |
| 2024-06-18 | 24.960 | 25.240 | 24.680 | 24.910 | 23.028 | 16,494 |
| 2024-06-17 | 24.695 | 25.060 | 24.310 | 24.605 | 22.746 | 133,549 |
| 2024-06-14 | 25.710 | 25.710 | 24.540 | 24.560 | 22.705 | 100,097 |
| 2024-06-13 | 27.405 | 27.420 | 25.940 | 25.985 | 24.022 | 54,248 |
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.