Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	37.350	37.800	36.980	37.600	36.411	529,864
2026-02-04	37.985	38.130	37.210	37.580	36.392	309,728
2026-02-03	36.920	37.760	36.630	37.580	36.392	37,730
2026-02-02	35.690	36.290	35.110	36.280	35.133	15,310
2026-01-30	35.805	35.880	35.510	35.510	34.387	240,155
2026-01-29	35.885	36.350	35.680	35.835	34.702	35,960
2026-01-28	35.835	36.070	35.195	35.385	34.266	1,183,077
2026-01-27	35.585	35.860	35.580	35.815	34.683	15,776
2026-01-26	35.185	35.490	34.980	35.400	34.281	10,903
2026-01-23	35.035	35.170	34.685	34.990	33.884	22,700
2026-01-22	34.990	35.420	34.950	35.185	34.073	70,357
2026-01-21	34.265	34.940	33.800	34.855	33.753	35,168
2026-01-20	34.110	34.440	33.420	34.170	33.090	46,815
2026-01-19	34.205	34.290	33.830	34.115	33.037	18,999
2026-01-16	34.450	34.470	33.970	34.405	33.317	20,992
2026-01-15	33.870	34.430	33.870	34.430	33.342	626,972
2026-01-14	33.885	34.240	33.730	33.800	32.732	32,192
2026-01-13	33.320	33.875	33.190	33.715	32.649	15,705
2026-01-12	33.005	33.520	32.820	33.410	32.354	15,105
2026-01-09	32.810	33.130	32.810	32.935	31.894	68,308
2026-01-08	34.190	34.190	32.730	32.830	31.792	36,229
2026-01-07	34.315	34.770	34.265	34.265	33.182	198,099
2026-01-06	34.780	34.780	34.010	34.565	33.472	25,473
2026-01-05	33.985	34.730	33.870	34.690	33.593	111,150
2026-01-02	33.585	33.880	33.470	33.810	32.741	36,742
2025-12-31	33.495	33.590	33.335	33.470	32.412	162,610
2025-12-30	33.310	33.620	33.280	33.565	32.504	5,712
2025-12-29	33.220	33.440	33.220	33.350	32.296	10,558
2025-12-24	33.210	33.350	33.210	33.285	32.233	3,943
2025-12-23	33.105	33.300	33.030	33.265	32.213	23,890
2025-12-22	32.890	33.200	32.830	33.125	32.078	24,121
2025-12-19	32.750	33.150	32.750	32.955	31.913	28,139
2025-12-18	32.345	32.890	32.230	32.805	31.768	20,609
2025-12-17	32.510	34.480	32.350	32.420	31.395	132,520
2025-12-16	32.860	33.210	32.720	32.875	31.836	535,117
2025-12-15	33.185	33.360	32.895	33.085	32.039	40,627
2025-12-12	33.405	33.870	33.150	33.155	32.107	38,522
2025-12-11	32.990	33.615	32.970	33.520	32.460	71,746
2025-12-10	32.810	33.070	32.810	32.885	31.845	1,057,740
2025-12-09	32.990	33.215	32.690	32.790	31.753	538,748
2025-12-08	32.730	33.080	32.730	32.930	31.889	592,513
2025-12-05	32.890	33.570	32.780	32.945	31.904	27,913
2025-12-04	32.600	32.970	32.600	32.735	31.700	490,195
2025-12-03	32.530	32.790	32.200	32.450	31.424	35,054
2025-12-02	32.605	32.650	32.250	32.435	31.410	642,506
2025-12-01	32.700	32.700	32.200	32.685	31.652	133,512
2025-11-28	32.305	33.080	32.270	32.855	31.816	105,557
2025-11-27	32.110	32.340	32.030	32.260	31.240	27,130
2025-11-26	31.680	32.130	31.680	31.985	30.974	17,192
2025-11-25	31.095	31.680	31.020	31.615	30.616	23,438
2025-11-24	30.810	31.170	30.740	31.160	30.175	467,854
2025-11-21	30.850	30.850	30.270	30.685	29.715	54,839
2025-11-20	31.185	31.500	30.910	31.060	30.078	50,537
2025-11-19	30.440	31.160	30.440	31.010	30.030	406,709
2025-11-18	30.225	30.740	29.910	30.460	29.497	1,101,103
2025-11-17	30.410	32.000	29.940	31.570	30.572	2,524,920
2025-11-14	30.090	30.560	30.060	30.425	29.463	44,707
2025-11-13	30.410	30.520	29.870	29.940	28.994	165,988
2025-11-12	30.000	30.560	30.000	30.385	29.425	702,041
2025-11-11	29.720	29.990	29.610	29.935	28.989	79,397

← NewerPage 4 of 22 · 1,268 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.