Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.390	22.770	22.390	22.585	19.993	422,623
2023-06-29	22.100	22.640	22.030	22.250	19.696	469,506
2023-06-28	22.000	22.280	21.990	22.050	19.519	592,947
2023-06-27	21.895	22.180	21.690	21.995	19.471	772,610
2023-06-26	21.895	22.040	21.580	21.920	19.404	907,241
2023-06-23	21.750	21.880	21.430	21.810	19.307	427,765
2023-06-22	21.720	22.060	21.370	21.875	19.364	2,571,899
2023-06-21	21.405	21.940	21.400	21.630	19.148	1,242,861
2023-06-20	22.220	22.220	21.399	21.760	19.263	1,657,741
2023-06-19	22.305	22.330	22.020	22.215	19.665	325,216
2023-06-16	22.420	22.530	22.230	22.415	19.842	730,105
2023-06-15	22.930	23.050	22.338	22.435	19.860	1,218,677
2023-06-14	22.900	23.240	22.900	23.040	20.396	1,239,079
2023-06-13	21.940	23.010	21.940	22.940	20.307	1,258,772
2023-06-12	21.175	21.920	20.970	21.830	19.325	639,454
2023-06-09	21.105	21.320	20.990	21.100	18.678	486,948
2023-06-08	20.020	21.205	20.020	21.205	18.771	1,624,093
2023-06-07	19.798	20.080	19.525	20.003	17.707	636,781
2023-06-06	19.818	19.855	19.450	19.720	17.457	1,464,503
2023-06-05	19.805	20.020	19.615	19.875	17.594	703,435
2023-06-02	19.310	19.760	19.310	19.720	17.457	978,819
2023-06-01	19.260	19.490	19.132	19.390	17.165	892,243
2023-05-31	19.400	19.430	19.046	19.135	16.939	565,368
2023-05-30	19.400	19.905	19.320	19.423	17.193	882,284
2023-05-26	19.250	19.785	19.245	19.725	17.461	599,918
2023-05-25	19.200	19.245	18.795	19.145	16.948	209,998
2023-05-24	19.295	19.295	18.985	19.070	16.881	326,266
2023-05-23	19.780	19.780	19.390	19.393	17.167	523,857
2023-05-22	19.950	19.950	19.680	19.805	17.532	1,861,924
2023-05-19	19.798	20.130	19.648	20.055	17.753	285,722
2023-05-18	19.395	19.760	19.395	19.728	17.463	484,586
2023-05-17	18.903	19.305	18.900	19.290	17.076	1,458,499
2023-05-16	19.390	19.390	18.800	18.975	16.797	793,683
2023-05-15	19.298	19.560	19.298	19.418	17.189	931,746
2023-05-12	19.075	19.335	19.075	19.190	16.988	2,371,152
2023-05-11	19.200	19.305	18.899	18.930	16.757	983,240
2023-05-10	19.260	19.390	19.075	19.218	17.012	1,188,780
2023-05-09	19.230	19.240	18.990	19.175	16.974	465,545
2023-05-05	20.148	20.220	19.730	20.175	16.742	785,528
2023-05-04	20.710	20.710	19.710	19.768	16.404	802,818
2023-05-03	20.700	20.970	20.700	20.710	17.186	327,346
2023-05-02	20.800	21.000	20.620	20.655	17.140	503,047
2023-04-28	20.695	21.000	20.401	20.925	17.364	625,451
2023-04-27	20.605	20.860	20.440	20.610	17.103	2,413,905
2023-04-26	20.905	20.905	20.120	20.555	17.057	659,812
2023-04-25	21.200	21.200	20.610	21.095	17.505	602,591
2023-04-24	21.095	21.260	20.950	21.215	17.605	1,261,678
2023-04-21	21.190	21.190	20.830	21.145	17.547	612,882
2023-04-20	21.750	22.040	20.970	21.235	17.621	2,145,453
2023-04-19	21.005	21.320	20.820	21.165	17.563	701,851
2023-04-18	20.850	21.310	20.850	21.015	17.439	1,593,640
2023-04-17	20.350	20.820	20.350	20.820	17.277	1,335,216
2023-04-14	19.900	20.420	19.900	20.385	16.916	971,722
2023-04-13	20.138	20.480	19.665	19.720	16.364	1,599,872
2023-04-12	20.000	20.170	19.795	19.978	16.578	1,065,716
2023-04-11	19.955	20.030	19.605	19.975	16.576	1,044,600
2023-04-06	19.885	19.960	19.380	19.450	16.140	819,772
2023-04-05	21.000	21.000	19.635	19.815	16.443	1,353,640
2023-04-04	21.895	22.150	21.277	21.430	17.783	1,221,687
2023-04-03	22.050	22.120	21.798	21.830	18.115	1,013,788

← NewerPage 15 of 22 · 1,262 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.