Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 24.420 | 24.797 | 24.220 | 24.665 | 21.834 | 519,390 |
| 2024-03-13 | 24.205 | 24.510 | 23.840 | 24.455 | 21.648 | 322,791 |
| 2024-03-12 | 23.670 | 24.280 | 23.670 | 24.205 | 21.427 | 396,353 |
| 2024-03-11 | 23.495 | 23.591 | 23.200 | 23.555 | 20.852 | 617,514 |
| 2024-03-08 | 23.600 | 23.800 | 23.440 | 23.765 | 21.037 | 1,321,368 |
| 2024-03-07 | 23.495 | 23.790 | 23.150 | 23.605 | 20.896 | 801,986 |
| 2024-03-06 | 23.200 | 23.431 | 22.990 | 23.370 | 20.688 | 994,717 |
| 2024-03-05 | 23.495 | 23.860 | 23.110 | 23.300 | 20.626 | 1,104,673 |
| 2024-03-04 | 23.650 | 23.760 | 23.270 | 23.510 | 20.812 | 1,394,160 |
| 2024-03-01 | 23.805 | 24.020 | 23.290 | 23.545 | 20.843 | 2,076,008 |
| 2024-02-29 | 23.700 | 24.070 | 23.629 | 23.915 | 21.170 | 11,611,716 |
| 2024-02-28 | 23.805 | 24.100 | 23.510 | 23.735 | 21.011 | 730,560 |
| 2024-02-27 | 23.895 | 23.990 | 23.640 | 23.905 | 21.161 | 545,597 |
| 2024-02-26 | 24.060 | 24.490 | 23.820 | 23.835 | 21.099 | 746,883 |
| 2024-02-23 | 24.400 | 24.673 | 24.300 | 24.315 | 21.524 | 247,734 |
| 2024-02-22 | 24.560 | 24.650 | 24.090 | 24.410 | 21.608 | 982,119 |
| 2024-02-21 | 24.130 | 24.520 | 24.130 | 24.340 | 21.546 | 358,693 |
| 2024-02-20 | 24.325 | 24.490 | 23.970 | 24.090 | 21.325 | 1,384,358 |
| 2024-02-19 | 24.990 | 25.200 | 24.130 | 24.300 | 21.511 | 1,221,876 |
| 2024-02-16 | 24.100 | 25.041 | 24.100 | 24.915 | 22.055 | 881,382 |
| 2024-02-15 | 23.600 | 24.260 | 23.410 | 23.885 | 21.144 | 1,311,935 |
| 2024-02-14 | 24.000 | 24.480 | 23.796 | 23.910 | 21.166 | 627,192 |
| 2024-02-13 | 25.350 | 25.350 | 23.780 | 24.260 | 21.476 | 2,026,240 |
| 2024-02-12 | 25.220 | 25.560 | 24.930 | 25.330 | 22.423 | 941,339 |
| 2024-02-09 | 24.940 | 25.200 | 24.830 | 25.165 | 22.277 | 493,029 |
| 2024-02-08 | 24.381 | 25.174 | 24.381 | 24.920 | 22.060 | 350,148 |
| 2024-02-07 | 24.010 | 24.320 | 24.010 | 24.210 | 21.431 | 692,929 |
| 2024-02-06 | 23.895 | 24.135 | 23.730 | 23.950 | 21.201 | 1,243,696 |
| 2024-02-05 | 24.100 | 24.430 | 23.780 | 23.835 | 21.099 | 1,410,497 |
| 2024-02-02 | 24.590 | 24.670 | 24.060 | 24.285 | 21.498 | 1,069,401 |
| 2024-02-01 | 24.695 | 25.050 | 24.677 | 24.810 | 21.963 | 354,097 |
| 2024-01-31 | 24.870 | 25.520 | 24.790 | 24.885 | 22.029 | 700,114 |
| 2024-01-30 | 24.800 | 24.940 | 24.740 | 24.790 | 21.945 | 695,072 |
| 2024-01-29 | 24.900 | 25.060 | 24.560 | 24.675 | 21.843 | 444,151 |
| 2024-01-26 | 24.900 | 25.110 | 24.618 | 24.960 | 22.095 | 700,297 |
| 2024-01-25 | 24.715 | 24.930 | 24.650 | 24.800 | 21.954 | 268,701 |
| 2024-01-24 | 24.425 | 24.780 | 24.425 | 24.755 | 21.914 | 369,197 |
| 2024-01-23 | 24.695 | 24.970 | 24.276 | 24.315 | 21.524 | 508,647 |
| 2024-01-22 | 24.100 | 24.660 | 23.700 | 24.455 | 21.648 | 1,210,920 |
| 2024-01-19 | 24.500 | 24.620 | 23.696 | 23.910 | 21.166 | 1,487,091 |
| 2024-01-18 | 23.410 | 24.800 | 23.410 | 24.605 | 21.781 | 3,461,898 |
| 2024-01-17 | 23.700 | 23.720 | 23.220 | 23.425 | 20.736 | 419,137 |
| 2024-01-16 | 23.816 | 23.816 | 23.570 | 23.690 | 20.971 | 297,728 |
| 2024-01-15 | 23.895 | 24.190 | 23.780 | 23.925 | 21.179 | 293,129 |
| 2024-01-12 | 23.700 | 24.000 | 23.680 | 23.835 | 21.099 | 518,641 |
| 2024-01-11 | 23.805 | 23.990 | 23.519 | 23.585 | 20.878 | 1,727,324 |
| 2024-01-10 | 23.760 | 23.800 | 23.400 | 23.625 | 20.914 | 750,282 |
| 2024-01-09 | 24.020 | 24.230 | 23.700 | 23.795 | 21.064 | 1,069,116 |
| 2024-01-08 | 24.100 | 24.200 | 23.780 | 24.005 | 21.250 | 1,093,392 |
| 2024-01-05 | 24.540 | 25.120 | 23.910 | 24.255 | 21.471 | 1,840,565 |
| 2024-01-04 | 24.605 | 25.160 | 24.600 | 25.105 | 22.224 | 903,679 |
| 2024-01-03 | 25.005 | 25.080 | 24.342 | 24.525 | 21.710 | 424,513 |
| 2024-01-02 | 24.737 | 25.210 | 24.737 | 24.970 | 22.104 | 384,193 |
| 2023-12-29 | 24.800 | 24.988 | 24.650 | 24.980 | 22.113 | 345,203 |
| 2023-12-28 | 25.005 | 25.100 | 24.750 | 24.780 | 21.936 | 456,270 |
| 2023-12-27 | 24.920 | 25.160 | 24.790 | 25.010 | 22.140 | 436,804 |
| 2023-12-22 | 24.810 | 25.010 | 24.680 | 24.715 | 21.878 | 615,837 |
| 2023-12-21 | 25.090 | 25.090 | 24.660 | 24.795 | 21.949 | 718,093 |
| 2023-12-20 | 25.290 | 25.490 | 25.010 | 25.250 | 22.352 | 371,369 |
| 2023-12-19 | 25.185 | 25.300 | 25.000 | 25.190 | 22.299 | 834,739 |
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.