Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.700	20.310	19.500	20.295	16.841	655,616
2023-01-05	19.303	19.805	19.220	19.585	16.252	663,927
2023-01-04	19.070	19.400	18.865	19.323	16.034	590,571
2023-01-03	18.850	19.210	18.850	19.063	15.819	842,168
2022-12-30	18.748	18.755	18.440	18.683	15.503	211,832
2022-12-29	18.400	18.760	18.355	18.685	15.505	411,228
2022-12-28	18.503	18.575	18.400	18.440	15.302	441,928
2022-12-23	18.353	18.655	18.345	18.498	15.350	195,949
2022-12-22	18.548	18.643	18.345	18.368	15.242	466,749
2022-12-21	18.303	18.510	18.180	18.460	15.319	1,233,488
2022-12-20	18.295	18.295	17.885	18.185	15.090	253,338
2022-12-19	18.075	18.295	17.935	18.260	15.153	340,855
2022-12-16	18.065	18.065	17.745	18.065	14.991	566,680
2022-12-15	18.503	18.540	18.025	18.143	15.055	600,780
2022-12-14	18.600	18.870	18.550	18.605	15.439	1,189,724
2022-12-13	18.500	19.135	18.500	18.693	15.512	1,081,010
2022-12-12	18.400	18.425	18.278	18.328	15.209	831,480
2022-12-09	18.050	18.495	18.050	18.480	15.335	403,286
2022-12-08	17.943	18.050	17.845	17.975	14.916	273,683
2022-12-07	17.748	18.035	17.695	17.988	14.927	432,959
2022-12-06	17.548	17.775	17.460	17.703	14.690	451,146
2022-12-05	17.670	17.850	17.547	17.618	14.620	450,246
2022-12-02	17.670	17.765	17.470	17.675	14.667	1,763,896
2022-12-01	17.660	17.860	17.385	17.648	14.644	901,902
2022-11-30	18.200	18.200	17.290	17.508	14.528	2,223,840
2022-11-29	18.475	18.775	18.395	18.660	15.485	282,128
2022-11-28	18.605	18.605	18.345	18.405	15.273	837,531
2022-11-25	18.503	18.740	18.330	18.698	15.516	2,215,752
2022-11-24	18.748	18.800	18.485	18.540	15.385	423,462
2022-11-23	18.820	18.856	18.515	18.778	15.582	1,474,618
2022-11-22	18.548	18.915	18.448	18.780	15.584	702,133
2022-11-21	18.303	18.540	18.110	18.508	15.358	699,289
2022-11-18	18.000	18.335	17.943	18.238	15.134	396,856
2022-11-17	18.303	18.395	17.725	17.893	14.848	671,537
2022-11-16	18.850	18.850	18.130	18.228	15.126	1,970,396
2022-11-15	19.020	19.170	18.740	18.835	15.630	1,490,740
2022-11-14	19.200	19.550	18.880	18.978	15.748	620,636
2022-11-11	19.303	19.425	19.085	19.335	16.045	907,632
2022-11-10	17.993	19.152	17.910	19.108	15.856	1,065,706
2022-11-09	17.908	18.135	17.908	17.983	14.922	674,128
2022-11-08	17.903	18.075	17.718	18.073	14.997	2,458,243
2022-11-07	17.825	18.215	17.820	17.843	14.806	862,581
2022-11-04	17.650	18.075	17.650	17.945	14.891	563,154
2022-11-03	17.850	17.850	17.260	17.500	14.522	722,579
2022-11-02	18.378	18.575	18.075	18.125	15.041	503,100
2022-11-01	18.200	18.580	18.110	18.275	15.165	268,997
2022-10-31	18.000	18.395	17.995	18.193	15.097	420,434
2022-10-28	17.290	18.005	17.260	17.965	14.908	1,316,737
2022-10-27	17.680	17.680	16.635	17.333	14.383	1,265,757
2022-10-26	16.728	17.290	16.715	17.165	14.244	2,662,513
2022-10-25	16.600	16.860	15.915	16.715	13.871	531,360
2022-10-24	16.250	16.685	16.235	16.525	13.713	2,367,879
2022-10-21	16.103	16.225	15.465	16.175	13.423	766,358
2022-10-20	16.200	16.295	15.925	16.288	13.516	1,837,086
2022-10-19	16.548	16.700	16.160	16.173	13.420	423,591
2022-10-18	16.600	16.880	16.375	16.523	13.711	674,008
2022-10-17	16.220	16.715	16.080	16.640	13.808	443,686
2022-10-14	16.620	16.855	16.130	16.323	13.545	571,072
2022-10-13	16.240	16.668	15.795	16.640	13.808	702,280
2022-10-12	16.200	16.480	15.945	16.285	13.514	302,672

← NewerPage 17 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.