Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	21.565	21.700	21.350	21.535	19.063	475,166
2023-09-22	21.970	21.970	21.640	21.735	19.240	811,330
2023-09-21	22.410	22.410	21.880	22.030	19.502	455,316
2023-09-20	22.605	22.810	22.570	22.690	20.086	405,438
2023-09-19	22.510	22.610	22.250	22.390	19.820	690,022
2023-09-18	22.755	22.860	22.310	22.495	19.913	233,289
2023-09-15	22.700	23.030	22.700	22.870	20.245	889,694
2023-09-14	21.895	22.481	21.830	22.445	19.869	433,405
2023-09-13	22.450	22.450	21.450	21.985	19.462	466,076
2023-09-12	22.205	22.450	22.120	22.380	19.811	1,698,373
2023-09-11	21.710	22.130	21.710	22.035	19.506	338,970
2023-09-08	21.555	21.693	21.160	21.635	19.152	743,826
2023-09-07	22.200	22.200	21.517	21.540	19.068	2,012,764
2023-09-06	21.390	22.360	21.347	22.245	19.692	1,150,948
2023-09-05	21.520	21.760	21.250	21.470	19.006	1,418,701
2023-09-04	21.715	21.810	21.580	21.650	19.165	1,083,985
2023-09-01	21.810	21.810	21.578	21.640	19.156	1,256,247
2023-08-31	21.700	22.000	21.696	21.790	19.289	473,674
2023-08-30	21.400	21.687	21.400	21.610	19.130	2,274,741
2023-08-29	21.200	21.390	21.120	21.390	18.935	267,256
2023-08-25	20.950	21.050	20.790	20.845	18.453	185,103
2023-08-24	21.415	21.690	21.040	21.055	18.639	144,075
2023-08-23	21.300	21.430	21.240	21.370	18.917	301,770
2023-08-22	21.060	21.320	21.060	21.285	18.842	965,831
2023-08-21	20.950	21.220	20.950	21.125	18.700	205,757
2023-08-18	20.850	21.050	20.650	20.980	18.572	304,117
2023-08-17	21.160	21.160	20.927	20.980	18.572	987,070
2023-08-16	21.200	21.660	21.200	21.410	18.953	1,072,406
2023-08-15	21.495	21.700	21.140	21.295	18.851	287,847
2023-08-14	21.445	21.630	21.420	21.625	19.143	781,800
2023-08-11	21.455	21.610	21.370	21.455	18.993	2,579,449
2023-08-10	21.650	21.650	21.270	21.535	19.063	1,067,325
2023-08-09	21.549	21.970	21.549	21.565	19.090	3,463,050
2023-08-08	21.350	21.540	21.200	21.230	18.793	309,765
2023-08-07	21.200	21.590	21.077	21.570	19.094	211,139
2023-08-04	21.405	21.650	21.170	21.320	18.873	1,113,371
2023-08-03	22.240	22.240	21.130	21.205	18.771	777,983
2023-08-02	22.060	22.275	21.580	22.230	19.679	575,642
2023-08-01	22.010	22.180	21.760	22.005	19.479	275,244
2023-07-31	22.605	22.940	21.860	22.025	19.497	316,658
2023-07-28	22.810	22.840	21.780	22.575	19.984	1,389,444
2023-07-27	22.205	23.400	21.950	22.890	20.263	1,128,492
2023-07-26	22.520	22.600	22.130	22.265	19.710	608,696
2023-07-25	22.690	22.690	22.370	22.520	19.935	778,131
2023-07-24	22.295	22.600	22.180	22.545	19.957	318,530
2023-07-21	22.400	22.630	22.330	22.380	19.811	480,255
2023-07-20	22.110	22.530	22.010	22.480	19.900	566,268
2023-07-19	22.295	22.370	21.940	22.160	19.617	370,603
2023-07-18	22.400	22.480	22.110	22.250	19.696	1,244,832
2023-07-17	22.295	22.420	22.110	22.355	19.789	384,373
2023-07-14	23.005	23.282	22.358	22.455	19.878	706,896
2023-07-13	23.290	23.290	22.920	23.080	20.431	849,841
2023-07-12	23.155	23.600	23.064	23.570	20.865	996,617
2023-07-11	22.750	23.410	22.750	23.210	20.546	620,583
2023-07-10	22.205	22.570	22.060	22.465	19.887	431,835
2023-07-07	21.805	22.230	21.750	22.185	19.639	1,051,344
2023-07-06	22.260	22.260	21.660	21.740	19.245	2,028,140
2023-07-05	22.605	22.700	22.230	22.480	19.900	1,168,377
2023-07-04	22.500	22.760	22.310	22.700	20.095	456,503
2023-07-03	22.675	22.850	22.370	22.470	19.891	698,792

← NewerPage 14 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.