Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.850	25.780	24.850	25.150	22.264	1,144,850
2023-12-15	25.230	25.640	25.177	25.205	22.312	805,420
2023-12-14	24.605	25.430	24.170	25.220	22.325	1,833,815
2023-12-13	24.605	25.070	24.316	24.375	21.577	3,735,843
2023-12-12	24.450	24.774	24.220	24.650	21.821	499,773
2023-12-11	23.880	24.790	23.880	24.320	21.529	1,011,623
2023-12-08	23.405	23.861	23.040	23.805	21.073	358,274
2023-12-07	23.005	23.585	22.909	23.585	20.878	511,645
2023-12-06	22.800	23.100	22.760	23.020	20.378	359,691
2023-12-05	22.010	22.863	22.010	22.790	20.174	665,885
2023-12-04	22.295	22.530	22.110	22.145	19.603	260,351
2023-12-01	22.140	22.630	22.140	22.405	19.834	543,614
2023-11-30	21.805	22.200	21.400	22.195	19.648	647,014
2023-11-29	21.600	22.010	21.600	21.895	19.382	478,486
2023-11-28	21.405	21.644	21.210	21.610	19.130	233,869
2023-11-27	21.495	21.640	21.460	21.515	19.046	166,085
2023-11-24	21.351	21.660	21.351	21.635	19.152	181,399
2023-11-23	21.330	21.330	21.130	21.260	18.820	167,666
2023-11-22	21.300	21.540	21.150	21.325	18.878	553,358
2023-11-21	21.260	21.470	21.190	21.230	18.793	419,513
2023-11-20	21.160	21.390	21.160	21.300	18.855	392,789
2023-11-17	20.830	21.220	20.820	21.160	18.731	2,620,338
2023-11-16	20.960	21.000	20.710	20.890	18.492	209,964
2023-11-15	20.510	21.041	20.510	21.020	18.608	693,338
2023-11-14	19.950	20.590	19.950	20.575	18.214	343,729
2023-11-13	19.815	19.955	19.655	19.948	17.658	1,286,949
2023-11-10	19.975	19.985	19.650	19.828	17.552	654,033
2023-11-09	19.700	20.140	19.695	19.968	17.676	915,945
2023-11-08	19.555	19.697	19.200	19.678	17.419	684,185
2023-11-07	19.630	19.700	19.500	19.648	17.393	276,075
2023-11-06	19.945	20.120	19.744	19.798	17.525	808,215
2023-11-03	19.728	20.120	19.505	19.928	17.640	187,434
2023-11-02	19.400	19.855	19.390	19.615	17.364	502,863
2023-11-01	19.205	19.365	19.000	19.270	17.058	363,133
2023-10-31	19.015	19.380	18.905	19.208	17.003	205,783
2023-10-30	19.005	19.180	18.950	18.995	16.815	514,584
2023-10-27	18.800	19.005	18.495	18.975	16.797	724,448
2023-10-26	18.303	18.850	18.095	18.803	16.645	984,151
2023-10-25	18.548	18.595	18.345	18.468	16.348	466,493
2023-10-24	18.548	18.685	18.425	18.613	16.476	481,015
2023-10-23	18.405	18.755	18.130	18.718	16.569	1,052,190
2023-10-20	18.578	18.935	18.320	18.633	16.494	1,932,001
2023-10-19	19.903	20.115	19.746	20.115	17.806	925,971
2023-10-18	20.420	20.420	19.965	20.115	17.806	1,718,757
2023-10-17	20.400	20.510	20.300	20.485	18.134	355,043
2023-10-16	20.198	20.682	20.080	20.450	18.103	1,175,903
2023-10-13	20.800	21.000	20.106	20.190	17.873	1,096,859
2023-10-12	20.760	21.290	20.760	20.905	18.506	425,886
2023-10-11	20.890	21.040	20.480	20.700	18.324	982,657
2023-10-10	20.850	21.130	20.850	20.930	18.528	310,606
2023-10-09	20.735	21.020	20.460	20.590	18.227	267,222
2023-10-06	20.715	20.900	20.580	20.865	18.470	677,917
2023-10-05	20.480	20.800	20.450	20.620	18.253	457,919
2023-10-04	20.590	20.640	20.280	20.380	18.041	629,820
2023-10-03	20.900	21.020	20.688	20.730	18.351	552,401
2023-10-02	20.980	21.580	20.960	21.045	18.630	495,750
2023-09-29	21.200	21.637	20.990	21.370	18.917	786,206
2023-09-28	21.095	21.230	20.570	21.225	18.789	583,580
2023-09-27	21.650	22.230	20.610	21.105	18.683	2,021,426
2023-09-26	21.495	21.720	21.150	21.580	19.103	259,144

← NewerPage 13 of 22 · 1,269 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.