Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	29.680	29.940	29.560	29.630	28.693	552,009
2025-11-07	29.670	30.165	28.850	29.100	28.180	354,772
2025-11-06	29.350	30.195	28.990	30.065	29.115	364,054
2025-11-05	29.095	29.880	29.020	29.575	28.640	611,192
2025-11-04	29.750	29.750	29.250	29.370	28.442	221,275
2025-11-03	30.000	30.270	29.945	30.050	29.100	1,034,415
2025-10-31	29.935	30.090	29.895	29.965	29.018	97,212
2025-10-30	30.090	30.160	29.510	30.035	29.086	118,607
2025-10-29	29.485	30.050	29.470	30.015	29.066	702,243
2025-10-28	29.360	29.370	29.210	29.310	28.383	931,234
2025-10-27	29.495	29.820	29.360	29.390	28.461	687,832
2025-10-24	29.155	29.440	28.940	29.365	28.437	347,003
2025-10-23	28.910	29.190	28.910	29.020	28.103	463,576
2025-10-22	28.810	29.250	28.435	28.960	28.045	76,703
2025-10-21	28.930	29.000	28.445	28.885	27.972	99,523
2025-10-20	28.550	29.070	28.550	28.965	28.049	97,338
2025-10-17	28.600	28.600	27.750	28.400	27.502	163,045
2025-10-16	28.635	29.010	27.730	28.760	27.851	65,233
2025-10-15	28.900	30.320	28.710	28.790	27.880	186,336
2025-10-14	28.110	28.370	27.800	28.360	27.464	377,137
2025-10-13	28.020	28.460	27.840	28.080	27.192	251,491
2025-10-10	28.315	28.510	27.960	28.020	27.134	53,879
2025-10-09	28.305	28.890	28.180	28.450	27.551	98,838
2025-10-08	27.845	28.400	27.810	28.270	27.376	66,516
2025-10-07	28.010	28.080	27.710	27.945	27.062	158,431
2025-10-06	28.320	28.320	27.380	27.945	27.062	45,567
2025-10-03	28.225	28.880	28.200	28.440	27.541	35,831
2025-10-02	28.005	28.650	28.005	28.380	27.483	43,923
2025-10-01	27.710	28.090	27.540	27.895	27.013	169,693
2025-09-30	27.600	27.840	27.305	27.785	26.907	40,369
2025-09-29	27.630	27.680	27.425	27.605	26.732	97,217
2025-09-26	27.050	27.590	27.050	27.500	26.631	32,529
2025-09-25	27.105	27.150	26.520	26.940	26.088	76,683
2025-09-24	27.330	27.330	26.770	27.175	26.316	115,111
2025-09-23	27.710	28.410	27.710	27.865	26.984	81,349
2025-09-22	28.010	28.030	27.445	27.565	26.694	1,502,292
2025-09-19	28.240	28.240	28.017	28.095	27.207	221,791
2025-09-18	27.810	28.560	27.810	28.240	27.347	25,834
2025-09-17	28.090	28.150	27.675	27.675	26.800	128,074
2025-09-16	27.905	28.010	27.815	27.815	26.936	681,986
2025-09-15	27.690	28.270	27.690	28.020	27.134	335,332
2025-09-12	27.585	27.660	27.115	27.500	26.631	527,905
2025-09-11	27.505	27.735	27.410	27.470	26.602	15,499
2025-09-10	28.090	28.580	27.540	27.625	26.752	19,299
2025-09-09	28.205	28.550	27.920	28.090	27.202	85,723
2025-09-08	27.730	28.250	27.730	28.230	27.338	930,062
2025-09-05	27.690	27.950	27.530	27.645	26.771	85,355
2025-09-04	27.505	27.740	27.340	27.615	26.742	122,218
2025-09-03	27.390	27.610	27.190	27.525	26.655	555,722
2025-09-02	27.710	27.830	26.850	26.945	26.093	61,701
2025-09-01	27.730	28.060	27.590	27.695	26.820	37,732
2025-08-29	27.530	27.970	27.530	27.680	26.805	64,140
2025-08-28	27.190	27.660	27.190	27.565	26.694	20,370
2025-08-27	27.340	27.340	26.900	27.005	26.151	123,820
2025-08-26	27.045	27.485	26.120	27.335	26.471	74,165
2025-08-22	27.425	28.250	27.380	28.230	27.338	2,043,799
2025-08-21	27.740	27.770	27.350	27.350	26.485	49,256
2025-08-20	27.905	27.910	27.560	27.595	26.723	167,684
2025-08-19	27.480	28.210	27.480	28.170	27.280	151,774
2025-08-18	27.720	27.845	27.430	27.560	26.689	165,027

← NewerPage 5 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.