Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 26.590 | 27.740 | 26.590 | 27.585 | 25.501 | 81,606 |
| 2024-06-11 | 26.765 | 27.250 | 26.300 | 26.315 | 24.327 | 405,502 |
| 2024-06-10 | 26.635 | 26.700 | 26.100 | 26.555 | 24.549 | 37,491 |
| 2024-06-07 | 26.810 | 27.430 | 26.150 | 27.030 | 24.988 | 363,040 |
| 2024-06-06 | 27.270 | 27.520 | 26.990 | 27.110 | 25.062 | 24,044 |
| 2024-06-05 | 27.200 | 27.450 | 27.000 | 27.250 | 25.192 | 9,670 |
| 2024-06-04 | 27.770 | 27.770 | 27.085 | 27.085 | 25.039 | 236,414 |
| 2024-06-03 | 28.450 | 28.650 | 27.710 | 27.780 | 25.682 | 218,031 |
| 2024-05-31 | 28.235 | 28.270 | 27.750 | 27.865 | 25.760 | 1,545,032 |
| 2024-05-30 | 27.910 | 28.190 | 27.910 | 28.125 | 26.001 | 51,905 |
| 2024-05-29 | 28.205 | 28.520 | 27.730 | 27.910 | 25.802 | 38,998 |
| 2024-05-28 | 28.645 | 28.740 | 28.250 | 28.300 | 26.162 | 244,358 |
| 2024-05-24 | 28.325 | 28.640 | 28.120 | 28.620 | 26.458 | 51,520 |
| 2024-05-23 | 28.080 | 28.550 | 28.080 | 28.305 | 26.167 | 11,740 |
| 2024-05-22 | 28.100 | 28.450 | 28.020 | 28.085 | 25.964 | 21,193 |
| 2024-05-21 | 28.100 | 28.340 | 27.780 | 28.015 | 25.899 | 784,734 |
| 2024-05-20 | 27.360 | 28.130 | 27.180 | 28.115 | 25.991 | 457,051 |
| 2024-05-17 | 27.600 | 27.600 | 26.930 | 27.240 | 25.182 | 106,631 |
| 2024-05-16 | 27.600 | 28.050 | 27.260 | 27.815 | 25.714 | 1,222,413 |
| 2024-05-15 | 27.015 | 27.545 | 26.990 | 27.500 | 25.423 | 148,864 |
| 2024-05-14 | 27.925 | 28.360 | 27.740 | 28.275 | 25.030 | 210,533 |
| 2024-05-13 | 27.910 | 28.150 | 27.910 | 28.010 | 24.795 | 38,747 |
| 2024-05-10 | 27.560 | 28.160 | 27.560 | 28.060 | 24.840 | 558,096 |
| 2024-05-09 | 27.230 | 27.550 | 27.140 | 27.455 | 24.304 | 86,184 |
| 2024-05-08 | 26.900 | 27.715 | 26.900 | 27.295 | 24.162 | 225,952 |
| 2024-05-07 | 26.520 | 26.840 | 26.030 | 26.835 | 23.755 | 429,938 |
| 2024-05-03 | 25.400 | 26.240 | 25.400 | 26.195 | 23.189 | 75,095 |
| 2024-05-02 | 24.870 | 25.330 | 24.870 | 25.195 | 22.303 | 167,884 |
| 2024-05-01 | 24.380 | 24.380 | 24.380 | 24.380 | 21.582 | 0 |
| 2024-04-30 | 25.405 | 25.660 | 24.380 | 24.380 | 21.582 | 137,225 |
| 2024-04-29 | 25.330 | 25.980 | 25.330 | 25.645 | 22.702 | 92,021 |
| 2024-04-26 | 24.211 | 25.330 | 24.211 | 25.295 | 22.392 | 416,058 |
| 2024-04-25 | 24.500 | 24.680 | 23.930 | 24.240 | 21.458 | 553,824 |
| 2024-04-24 | 24.440 | 24.910 | 24.440 | 24.615 | 21.790 | 449,379 |
| 2024-04-23 | 24.235 | 24.710 | 24.080 | 24.570 | 21.750 | 612,677 |
| 2024-04-22 | 24.100 | 24.420 | 23.890 | 24.225 | 21.445 | 1,053,564 |
| 2024-04-19 | 23.945 | 24.110 | 23.740 | 23.990 | 21.237 | 313,443 |
| 2024-04-18 | 23.835 | 24.190 | 23.650 | 24.140 | 21.369 | 1,030,690 |
| 2024-04-17 | 23.815 | 24.250 | 23.630 | 23.675 | 20.958 | 329,331 |
| 2024-04-16 | 23.805 | 23.824 | 23.520 | 23.665 | 20.949 | 256,181 |
| 2024-04-15 | 24.000 | 24.550 | 23.960 | 23.970 | 21.219 | 298,255 |
| 2024-04-12 | 24.400 | 24.500 | 23.850 | 23.950 | 21.201 | 481,511 |
| 2024-04-11 | 25.125 | 25.300 | 24.040 | 24.255 | 21.471 | 503,940 |
| 2024-04-10 | 24.840 | 25.280 | 24.630 | 25.030 | 22.157 | 1,139,577 |
| 2024-04-09 | 24.500 | 24.920 | 24.430 | 24.675 | 21.843 | 508,043 |
| 2024-04-08 | 23.970 | 24.700 | 23.970 | 24.545 | 21.728 | 1,680,871 |
| 2024-04-05 | 24.000 | 24.210 | 23.760 | 24.180 | 21.405 | 331,311 |
| 2024-04-04 | 24.510 | 24.540 | 24.190 | 24.405 | 21.604 | 702,812 |
| 2024-04-03 | 24.605 | 24.635 | 24.115 | 24.635 | 21.808 | 397,757 |
| 2024-04-02 | 25.005 | 25.210 | 24.665 | 24.715 | 21.878 | 256,880 |
| 2024-03-28 | 25.005 | 25.300 | 24.970 | 25.040 | 22.166 | 344,361 |
| 2024-03-27 | 25.025 | 25.210 | 24.890 | 25.045 | 22.171 | 326,224 |
| 2024-03-26 | 24.900 | 25.090 | 24.720 | 24.955 | 22.091 | 175,942 |
| 2024-03-25 | 25.300 | 25.320 | 24.938 | 25.025 | 22.153 | 219,635 |
| 2024-03-22 | 25.300 | 25.490 | 25.110 | 25.320 | 22.414 | 337,455 |
| 2024-03-21 | 24.810 | 25.380 | 24.810 | 25.310 | 22.405 | 279,217 |
| 2024-03-20 | 24.000 | 24.820 | 24.000 | 24.465 | 21.657 | 646,182 |
| 2024-03-19 | 24.315 | 24.470 | 23.880 | 24.070 | 21.307 | 637,067 |
| 2024-03-18 | 24.725 | 24.950 | 24.376 | 24.510 | 21.697 | 641,335 |
| 2024-03-15 | 24.725 | 25.120 | 24.550 | 24.845 | 21.994 | 491,211 |
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.