Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.000	15.430	14.910	15.418	12.794	452,729
2022-07-14	15.155	15.155	14.690	14.823	12.300	304,946
2022-07-13	15.285	15.490	14.965	15.163	12.582	514,954
2022-07-12	15.000	15.355	14.795	15.298	12.694	1,914,995
2022-07-11	15.230	15.375	14.845	15.055	12.493	676,333
2022-07-08	15.103	15.600	15.015	15.553	12.906	945,674
2022-07-07	14.250	15.050	14.250	14.938	12.396	1,745,720
2022-07-06	13.840	14.190	13.713	14.110	11.709	1,604,573
2022-07-05	14.450	14.545	13.610	13.758	11.416	899,315
2022-07-04	14.548	14.760	14.308	14.308	11.873	224,496
2022-07-01	14.703	14.800	14.375	14.520	12.049	585,328
2022-06-30	15.040	15.040	14.275	14.598	12.113	1,532,075
2022-06-29	15.700	15.700	15.155	15.293	12.690	1,644,492
2022-06-28	15.948	16.300	15.815	15.940	13.228	1,055,993
2022-06-27	15.553	15.930	15.535	15.875	13.174	774,999
2022-06-24	15.250	15.585	14.770	15.583	12.931	1,623,599
2022-06-23	15.800	15.855	15.170	15.210	12.622	756,061
2022-06-22	15.940	15.940	15.640	15.830	13.136	728,893
2022-06-21	16.865	17.010	16.680	16.728	13.881	439,572
2022-06-20	17.610	17.610	16.418	16.763	13.910	911,757
2022-06-17	17.650	17.805	17.000	17.778	14.752	1,134,199
2022-06-16	18.703	19.115	17.630	17.775	14.750	1,989,885
2022-06-15	17.790	18.400	17.790	18.305	15.190	416,845
2022-06-14	18.348	18.430	17.525	17.580	14.588	600,152
2022-06-13	18.920	18.920	18.245	18.273	15.163	3,957,686
2022-06-10	19.740	19.820	19.085	19.085	15.837	3,686,082
2022-06-09	19.798	19.885	19.520	19.775	16.410	1,060,646
2022-06-08	20.090	20.090	19.735	19.880	16.497	285,157
2022-06-07	19.660	20.070	19.600	20.040	16.630	3,872,340
2022-06-06	19.845	19.865	19.700	19.828	16.453	308,232
2022-06-01	19.855	20.110	19.855	19.880	15.873	458,966
2022-05-31	19.945	20.060	19.755	19.915	15.901	349,345
2022-05-30	19.990	20.300	19.990	20.085	16.037	181,283
2022-05-27	19.575	19.900	19.575	19.898	15.887	1,506,663
2022-05-26	19.118	19.665	19.050	19.650	15.689	600,327
2022-05-25	18.750	19.230	18.750	19.210	15.338	454,806
2022-05-24	19.173	19.415	18.870	18.893	15.085	4,232,544
2022-05-23	19.000	19.400	18.975	19.268	15.384	608,676
2022-05-20	18.555	18.963	18.555	18.783	14.997	289,050
2022-05-19	18.582	18.582	18.025	18.480	14.755	619,397
2022-05-18	19.000	19.260	18.765	18.803	15.013	774,423
2022-05-17	18.740	19.200	18.740	19.058	15.216	510,858
2022-05-16	18.548	18.565	18.100	18.318	14.625	4,973,391
2022-05-13	18.045	18.590	17.840	18.490	14.763	748,548
2022-05-12	17.963	18.110	17.250	17.898	14.290	1,080,723
2022-05-11	18.703	18.975	18.225	18.480	14.755	870,095
2022-05-10	18.225	18.985	18.225	18.640	14.883	570,607
2022-05-09	18.475	18.475	18.015	18.108	14.458	417,640
2022-05-06	18.903	19.110	18.510	18.775	14.991	669,342
2022-05-05	19.060	19.585	19.010	19.083	15.236	793,240
2022-05-04	19.000	19.125	18.765	18.835	15.039	623,369
2022-05-03	19.103	19.420	18.955	19.043	15.204	1,383,669
2022-04-29	19.415	19.730	19.415	19.590	15.641	458,557
2022-04-28	19.205	19.720	19.005	19.175	15.310	1,292,893
2022-04-27	19.440	19.440	19.025	19.343	15.444	503,855
2022-04-26	19.760	20.010	19.323	19.390	15.482	671,758
2022-04-25	20.430	20.430	19.658	19.738	15.759	1,281,375
2022-04-22	20.800	20.980	20.430	20.525	16.388	598,994
2022-04-21	20.090	21.100	20.090	20.670	16.504	1,548,705
2022-04-20	19.000	19.540	18.920	19.528	15.592	913,333

← NewerPage 19 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.