Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	16.348	16.355	16.015	16.295	13.522	395,582
2022-10-10	16.105	16.710	16.105	16.385	13.597	337,877
2022-10-07	16.518	16.620	15.990	16.110	13.369	379,510
2022-10-06	16.400	16.645	16.300	16.535	13.721	371,042
2022-10-05	16.675	16.675	16.210	16.315	13.539	309,582
2022-10-04	16.195	16.755	16.195	16.695	13.854	282,359
2022-10-03	15.368	16.015	15.260	15.978	13.259	422,120
2022-09-30	15.135	15.525	15.135	15.498	12.860	603,008
2022-09-29	15.850	15.850	15.125	15.235	12.642	560,368
2022-09-28	15.800	15.885	15.370	15.840	13.145	743,680
2022-09-27	15.928	16.280	15.848	15.903	13.196	483,626
2022-09-26	15.755	16.080	15.755	15.858	13.159	1,325,366
2022-09-23	16.300	16.300	15.715	15.900	13.194	631,849
2022-09-22	16.558	16.600	16.300	16.365	13.580	1,076,730
2022-09-21	16.400	16.812	16.220	16.790	13.933	2,073,761
2022-09-20	16.703	16.715	16.315	16.418	13.624	535,900
2022-09-16	16.750	16.750	16.265	16.388	13.599	1,212,181
2022-09-15	17.173	17.265	16.935	17.003	14.109	390,852
2022-09-14	17.450	17.505	16.960	17.118	14.205	2,130,246
2022-09-13	17.840	17.955	17.477	17.598	14.603	934,520
2022-09-12	17.150	17.820	17.150	17.793	14.765	580,360
2022-09-09	16.800	17.195	16.800	17.183	14.259	1,693,652
2022-09-08	16.508	16.795	16.460	16.725	13.879	822,721
2022-09-07	15.850	16.260	15.850	16.228	13.466	397,878
2022-09-06	15.850	16.165	15.775	16.005	13.281	876,131
2022-09-05	15.903	15.915	15.510	15.773	13.089	732,474
2022-09-02	15.820	16.242	15.715	16.220	13.460	337,795
2022-09-01	16.005	16.005	15.560	15.788	13.101	489,136
2022-08-31	16.149	16.370	16.149	16.288	13.516	364,328
2022-08-30	16.045	16.535	15.995	16.108	13.367	702,359
2022-08-26	16.200	16.416	15.980	16.000	13.277	257,715
2022-08-25	16.118	16.280	15.960	16.150	13.402	242,035
2022-08-24	16.030	16.110	15.820	16.075	13.340	187,143
2022-08-23	15.800	16.300	15.720	16.088	13.350	532,667
2022-08-22	16.508	16.580	15.810	15.940	13.228	674,866
2022-08-19	17.010	17.065	16.738	16.795	13.937	471,285
2022-08-18	17.200	17.410	17.035	17.115	14.203	365,770
2022-08-17	17.708	17.730	17.180	17.238	14.304	252,680
2022-08-16	17.793	17.830	17.615	17.663	14.657	220,628
2022-08-15	17.600	17.745	17.590	17.670	14.663	1,812,653
2022-08-12	17.703	17.895	17.608	17.693	14.682	467,046
2022-08-11	17.973	18.090	17.785	17.865	14.825	275,847
2022-08-10	17.343	18.030	17.315	17.933	14.881	1,725,408
2022-08-09	17.610	17.695	17.290	17.458	14.487	321,483
2022-08-08	17.703	17.857	17.620	17.620	14.622	354,495
2022-08-05	17.490	17.800	17.490	17.520	14.539	409,133
2022-08-04	17.355	17.760	17.355	17.605	14.609	673,148
2022-08-03	17.075	17.460	17.025	17.440	14.472	370,335
2022-08-02	17.060	17.145	16.925	16.990	14.099	619,913
2022-08-01	17.200	17.430	17.075	17.208	14.279	430,127
2022-07-29	17.000	17.395	17.000	17.375	14.418	498,528
2022-07-28	16.300	16.885	16.300	16.885	14.012	1,032,588
2022-07-27	16.000	16.195	15.980	16.118	13.375	603,228
2022-07-26	15.988	16.090	15.770	15.843	13.147	269,920
2022-07-25	16.190	16.190	15.995	16.033	13.304	1,091,030
2022-07-22	16.143	16.275	15.895	16.250	13.485	308,581
2022-07-21	16.060	16.280	15.870	16.103	13.362	627,595
2022-07-20	16.103	16.300	15.885	16.023	13.296	575,135
2022-07-19	15.440	16.085	15.283	16.075	13.340	636,717
2022-07-18	15.590	15.850	15.590	15.648	12.985	173,727

← NewerPage 18 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.