Rexel S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	25.005	25.020	24.660	24.915	24.127	137,869
2025-05-21	25.075	25.290	24.840	25.215	24.418	245,681
2025-05-20	24.800	25.270	24.600	25.070	24.278	138,697
2025-05-19	24.870	24.940	24.700	24.820	24.035	1,327,507
2025-05-16	25.405	25.455	24.905	24.990	24.200	289,137
2025-05-15	25.200	25.340	24.980	25.195	24.399	892,884
2025-05-14	25.200	25.300	24.890	25.095	24.302	1,156,141
2025-05-13	25.855	26.470	25.840	26.455	24.457	22,203
2025-05-12	25.490	26.420	25.490	25.880	23.925	160,175
2025-05-09	24.940	25.280	24.940	25.240	23.333	16,964
2025-05-08	24.670	25.050	24.670	24.805	22.931	22,513
2025-05-07	24.520	24.740	24.400	24.515	22.663	39,809
2025-05-06	24.700	24.700	24.320	24.635	22.774	34,119
2025-05-02	24.750	25.070	24.750	24.935	23.052	27,628
2025-05-01	24.455	24.455	24.455	24.455	22.608	0
2025-04-30	23.750	24.640	23.750	24.455	22.608	341,909
2025-04-29	23.675	24.360	23.675	23.775	21.979	92,864
2025-04-28	23.290	23.830	23.290	23.600	21.817	25,580
2025-04-25	23.150	23.370	23.150	23.175	21.424	15,769
2025-04-24	22.490	22.790	22.300	22.790	21.069	206,957
2025-04-23	22.390	23.260	22.390	22.720	21.004	74,216
2025-04-22	22.100	22.100	21.600	22.055	20.389	104,743
2025-04-17	22.205	22.300	21.790	22.055	20.389	25,224
2025-04-16	22.100	22.200	21.840	22.175	20.500	14,913
2025-04-15	22.090	22.520	22.090	22.420	20.726	18,130
2025-04-14	21.510	21.930	21.510	21.905	20.250	1,072,483
2025-04-11	21.200	21.380	20.520	21.090	19.497	110,087
2025-04-10	22.080	22.600	21.160	21.270	19.663	35,033
2025-04-09	20.480	20.830	19.890	19.938	18.432	251,388
2025-04-08	21.095	21.590	20.620	21.215	19.613	333,116
2025-04-07	20.100	21.590	18.880	21.085	19.492	987,535
2025-04-04	22.920	22.940	21.440	21.890	20.237	67,523
2025-04-03	24.260	24.260	23.210	23.240	21.485	99,889
2025-04-02	24.695	25.110	24.480	25.080	23.186	186,379
2025-04-01	24.900	24.980	24.530	24.630	22.770	23,475
2025-03-31	25.200	25.200	24.650	24.780	22.908	85,208
2025-03-28	25.730	25.730	25.420	25.545	23.615	24,971
2025-03-27	26.100	26.300	25.420	25.885	23.930	53,846
2025-03-26	26.500	26.650	26.230	26.270	24.286	87,571
2025-03-25	26.580	26.762	26.213	26.460	24.461	21,332
2025-03-24	26.500	26.600	26.330	26.475	24.475	263,686
2025-03-21	26.650	26.650	26.140	26.410	24.415	112,542
2025-03-20	26.900	27.420	26.730	26.905	24.873	95,193
2025-03-19	26.400	26.892	26.090	26.820	24.794	476,905
2025-03-18	25.770	26.440	25.770	26.435	24.438	87,345
2025-03-17	25.250	25.480	25.200	25.355	23.440	31,186
2025-03-14	24.500	25.530	24.350	25.315	23.403	71,970
2025-03-13	25.180	25.180	24.520	24.660	22.797	28,157
2025-03-12	24.980	25.550	24.980	25.285	23.375	48,710
2025-03-11	25.650	25.960	24.600	24.825	22.950	60,604
2025-03-10	27.380	27.500	25.420	25.540	23.611	563,774
2025-03-07	27.910	27.910	27.050	27.405	25.335	150,482
2025-03-06	26.695	28.310	26.690	28.235	26.102	141,548
2025-03-05	25.680	26.610	25.680	26.405	24.410	55,037
2025-03-04	25.890	25.890	24.860	25.030	23.139	84,730
2025-03-03	26.070	26.640	25.995	26.170	24.193	42,277
2025-02-28	26.100	26.380	25.650	26.045	24.078	768,107
2025-02-27	26.510	26.510	26.110	26.305	24.318	41,763
2025-02-26	26.265	27.090	26.265	26.790	24.766	67,900
2025-02-25	26.540	26.540	25.630	25.730	23.786	55,485

← NewerPage 7 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.