Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	18.733	19.000	18.530	18.980	15.154	354,984
2022-04-14	18.855	18.855	18.635	18.768	14.985	128,856
2022-04-13	18.600	18.830	18.525	18.823	15.029	1,002,907
2022-04-12	18.000	18.695	17.950	18.640	14.883	1,051,602
2022-04-11	18.103	18.450	17.993	17.993	14.366	333,333
2022-04-08	17.710	18.125	17.710	18.020	14.388	551,158
2022-04-07	17.435	17.740	17.155	17.430	13.917	1,412,747
2022-04-06	17.800	18.115	16.970	17.345	13.849	931,591
2022-04-05	18.600	18.735	17.738	17.790	14.204	484,355
2022-04-04	19.200	19.201	18.605	18.720	14.947	736,351
2022-04-01	19.400	19.475	19.155	19.190	15.322	202,503
2022-03-31	19.710	19.725	19.240	19.428	15.512	508,566
2022-03-30	19.865	19.865	19.410	19.593	15.643	589,905
2022-03-29	19.400	20.094	19.395	19.890	15.881	469,116
2022-03-28	18.905	19.445	18.905	19.208	15.336	511,743
2022-03-25	19.010	19.039	18.620	18.855	15.055	784,798
2022-03-24	19.503	19.545	18.725	18.793	15.005	492,145
2022-03-23	19.620	19.865	19.310	19.343	15.444	958,827
2022-03-22	19.555	19.835	19.500	19.575	15.629	418,719
2022-03-21	19.838	19.853	19.330	19.530	15.594	534,952
2022-03-18	19.708	19.838	19.420	19.713	15.739	770,170
2022-03-17	19.503	19.870	19.240	19.838	15.839	500,740
2022-03-16	18.825	19.520	18.825	19.388	15.480	543,328
2022-03-15	18.358	18.620	17.785	18.420	14.707	438,886
2022-03-14	18.093	18.635	18.093	18.468	14.745	352,396
2022-03-11	17.450	18.200	17.450	17.870	14.268	300,116
2022-03-10	17.968	17.980	17.305	17.315	13.825	527,959
2022-03-09	16.685	17.910	16.685	17.840	14.244	1,156,899
2022-03-08	16.385	17.180	16.385	16.453	13.136	821,408
2022-03-07	15.800	16.955	14.930	16.503	13.176	974,721
2022-03-04	18.745	18.745	16.582	16.700	13.334	830,005
2022-03-03	19.400	19.645	18.835	18.853	15.053	562,558
2022-03-02	19.050	19.375	18.790	19.353	15.452	593,589
2022-03-01	19.798	19.810	18.970	19.043	15.204	554,154
2022-02-28	19.700	19.825	19.035	19.773	15.787	1,577,219
2022-02-25	19.000	20.000	18.995	19.958	15.935	610,329
2022-02-24	19.440	19.440	18.495	19.100	15.250	1,268,522
2022-02-23	20.345	20.670	19.980	20.000	15.969	477,767
2022-02-22	20.100	20.600	19.725	20.285	16.196	1,726,658
2022-02-21	20.970	20.980	20.220	20.540	16.400	476,399
2022-02-18	20.720	21.180	20.720	20.755	16.572	593,148
2022-02-17	20.820	21.060	20.630	20.715	16.540	990,248
2022-02-16	20.900	21.030	20.470	20.645	16.484	392,339
2022-02-15	20.640	21.200	20.640	20.805	16.612	576,458
2022-02-14	20.700	20.700	20.140	20.650	16.488	1,383,964
2022-02-11	21.095	21.300	19.760	21.065	16.819	2,154,459
2022-02-10	20.460	21.020	20.400	20.935	16.715	996,900
2022-02-09	19.800	20.430	19.800	20.330	16.232	2,625,429
2022-02-08	19.373	19.700	19.191	19.650	15.689	579,779
2022-02-07	19.280	19.500	19.160	19.325	15.430	682,493
2022-02-04	19.798	19.840	19.150	19.318	15.424	520,243
2022-02-03	20.050	20.050	19.585	19.688	15.719	543,342
2022-02-02	19.903	20.120	19.820	20.075	16.029	399,842
2022-02-01	19.758	19.965	19.680	19.745	15.765	451,893
2022-01-31	19.750	19.910	19.445	19.600	15.649	543,000
2022-01-28	19.730	19.730	19.270	19.455	15.534	506,631
2022-01-27	19.700	19.950	19.240	19.710	15.737	736,948
2022-01-26	19.400	19.855	19.265	19.568	15.624	380,610
2022-01-25	19.230	19.525	19.040	19.205	15.334	509,680
2022-01-24	19.870	19.870	18.815	18.950	15.130	901,930

← NewerPage 20 of 22 · 1,269 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.