Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	21.945	22.050	21.690	22.005	18.260	193,094
2023-03-30	21.450	22.010	21.450	21.970	18.231	504,910
2023-03-29	21.130	21.460	21.130	21.375	17.738	430,729
2023-03-28	20.900	21.100	20.520	20.940	17.377	348,804
2023-03-27	20.605	21.040	20.580	20.775	17.240	1,010,178
2023-03-24	21.600	21.600	20.060	20.220	16.779	1,276,034
2023-03-23	22.400	22.490	21.940	21.995	18.252	1,049,725
2023-03-22	22.450	22.640	22.290	22.535	18.700	2,349,552
2023-03-21	21.700	22.640	21.700	22.530	18.696	462,441
2023-03-20	21.600	21.750	20.630	21.500	17.841	1,550,170
2023-03-17	22.060	22.440	21.580	21.620	17.941	1,875,637
2023-03-16	22.180	22.370	21.370	21.955	18.219	825,103
2023-03-15	23.400	23.400	21.740	22.610	18.762	671,920
2023-03-14	22.820	23.560	22.700	23.470	19.476	697,984
2023-03-13	24.150	24.400	22.640	22.725	18.858	2,756,447
2023-03-10	24.360	24.360	23.880	24.005	19.920	585,847
2023-03-09	24.325	24.790	24.310	24.725	20.518	528,216
2023-03-08	24.170	24.430	24.170	24.365	20.219	521,677
2023-03-07	24.755	24.920	24.100	24.145	20.036	605,976
2023-03-06	24.220	24.764	24.220	24.715	20.509	502,732
2023-03-03	23.800	24.300	23.800	24.220	20.098	613,916
2023-03-02	23.700	23.760	23.450	23.655	19.630	413,199
2023-03-01	23.600	23.980	23.500	23.760	19.717	554,636
2023-02-28	23.700	23.790	23.470	23.640	19.617	591,053
2023-02-27	23.498	23.730	23.498	23.675	19.646	1,085,746
2023-02-24	23.320	23.590	23.250	23.445	19.455	1,827,958
2023-02-23	23.090	23.390	23.090	23.290	19.327	994,717
2023-02-22	23.160	23.160	22.910	23.025	19.107	626,389
2023-02-21	23.730	23.869	23.170	23.180	19.235	973,945
2023-02-20	23.498	23.840	23.498	23.735	19.696	444,085
2023-02-17	23.155	23.472	23.040	23.225	19.273	858,568
2023-02-16	24.325	24.440	22.630	23.360	19.385	2,033,638
2023-02-15	22.215	23.030	22.200	22.975	19.065	1,726,869
2023-02-14	21.875	22.320	21.790	22.270	18.480	680,828
2023-02-13	21.470	21.900	21.470	21.865	18.144	555,351
2023-02-10	21.445	21.550	21.190	21.440	17.792	569,103
2023-02-09	21.210	21.790	21.210	21.500	17.841	1,236,352
2023-02-08	21.495	21.710	20.930	21.010	17.435	1,016,813
2023-02-07	21.640	21.850	21.480	21.510	17.850	694,715
2023-02-06	21.890	21.890	21.420	21.585	17.912	892,422
2023-02-03	21.405	21.970	21.400	21.870	18.148	1,110,795
2023-02-02	20.500	21.640	20.440	21.595	17.920	1,865,286
2023-02-01	20.303	20.600	20.230	20.365	16.900	481,650
2023-01-31	20.278	20.300	20.150	20.225	16.783	268,848
2023-01-30	20.400	20.410	20.190	20.260	16.812	330,987
2023-01-27	20.258	20.425	20.190	20.425	16.949	465,240
2023-01-26	20.248	20.400	20.220	20.305	16.850	316,830
2023-01-25	20.248	20.450	20.030	20.185	16.750	777,302
2023-01-24	20.118	20.410	20.050	20.280	16.829	877,825
2023-01-23	20.050	20.340	20.020	20.165	16.734	1,266,627
2023-01-20	20.030	20.190	19.820	20.165	16.734	629,186
2023-01-19	20.460	20.460	19.963	19.973	16.574	681,452
2023-01-18	20.645	20.800	20.590	20.605	17.099	573,445
2023-01-17	20.605	20.810	20.530	20.700	17.177	741,610
2023-01-16	20.605	20.750	20.520	20.635	17.124	1,049,551
2023-01-13	20.550	20.890	20.530	20.620	17.111	802,798
2023-01-12	20.605	20.800	20.390	20.690	17.169	726,261
2023-01-11	20.268	20.690	20.200	20.630	17.119	1,326,603
2023-01-10	20.550	20.574	20.070	20.195	16.758	713,084
2023-01-09	20.350	20.730	20.350	20.730	17.202	842,157

← NewerPage 16 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.