Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 26.500 | 26.810 | 26.430 | 26.645 | 24.632 | 421,522 |
| 2025-02-21 | 26.450 | 27.060 | 26.450 | 26.595 | 24.586 | 88,964 |
| 2025-02-20 | 26.210 | 26.900 | 26.210 | 26.210 | 24.230 | 34,240 |
| 2025-02-19 | 26.785 | 26.800 | 25.900 | 26.005 | 24.041 | 933,761 |
| 2025-02-18 | 26.560 | 26.960 | 26.250 | 26.855 | 24.826 | 177,503 |
| 2025-02-17 | 26.205 | 26.990 | 25.990 | 26.720 | 24.702 | 188,468 |
| 2025-02-14 | 26.605 | 26.760 | 26.190 | 26.245 | 24.263 | 222,050 |
| 2025-02-13 | 25.805 | 27.130 | 25.530 | 26.865 | 24.836 | 102,555 |
| 2025-02-12 | 25.895 | 26.050 | 25.660 | 25.865 | 23.911 | 56,229 |
| 2025-02-11 | 25.780 | 26.030 | 25.730 | 25.890 | 23.934 | 364,246 |
| 2025-02-10 | 25.405 | 25.800 | 25.400 | 25.745 | 23.800 | 63,374 |
| 2025-02-07 | 25.585 | 25.740 | 25.400 | 25.540 | 23.611 | 23,911 |
| 2025-02-06 | 24.870 | 25.460 | 24.860 | 25.400 | 23.481 | 71,464 |
| 2025-02-05 | 25.010 | 25.010 | 24.370 | 24.775 | 22.904 | 47,699 |
| 2025-02-04 | 25.200 | 25.240 | 25.020 | 25.130 | 23.232 | 63,414 |
| 2025-02-03 | 25.200 | 25.500 | 24.270 | 25.150 | 23.250 | 46,201 |
| 2025-01-31 | 25.700 | 25.790 | 25.340 | 25.515 | 23.588 | 51,605 |
| 2025-01-30 | 25.380 | 25.990 | 25.350 | 25.675 | 23.736 | 342,580 |
| 2025-01-29 | 25.300 | 25.580 | 25.260 | 25.280 | 23.370 | 97,634 |
| 2025-01-28 | 25.600 | 25.640 | 24.730 | 25.285 | 23.375 | 41,320 |
| 2025-01-27 | 25.860 | 25.860 | 25.270 | 25.660 | 23.722 | 28,660 |
| 2025-01-24 | 26.345 | 26.655 | 26.265 | 26.310 | 24.323 | 38,515 |
| 2025-01-23 | 26.100 | 26.290 | 26.000 | 26.260 | 24.276 | 17,980 |
| 2025-01-22 | 25.740 | 26.240 | 25.740 | 26.195 | 24.216 | 69,807 |
| 2025-01-21 | 25.535 | 25.620 | 25.400 | 25.575 | 23.643 | 177,306 |
| 2025-01-20 | 25.495 | 25.750 | 25.410 | 25.630 | 23.694 | 447,429 |
| 2025-01-17 | 25.300 | 25.620 | 24.800 | 25.375 | 23.458 | 142,617 |
| 2025-01-16 | 25.300 | 25.440 | 24.930 | 25.060 | 23.167 | 39,245 |
| 2025-01-15 | 24.800 | 25.260 | 24.800 | 25.260 | 23.352 | 40,342 |
| 2025-01-14 | 24.500 | 24.920 | 24.500 | 24.700 | 22.834 | 49,630 |
| 2025-01-13 | 24.205 | 24.450 | 24.030 | 24.410 | 22.566 | 45,636 |
| 2025-01-10 | 25.005 | 25.130 | 24.230 | 24.255 | 22.423 | 21,842 |
| 2025-01-09 | 24.910 | 25.270 | 24.780 | 25.125 | 23.227 | 22,514 |
| 2025-01-08 | 24.900 | 25.280 | 24.730 | 24.850 | 22.973 | 33,235 |
| 2025-01-07 | 25.200 | 25.340 | 24.790 | 24.935 | 23.052 | 61,660 |
| 2025-01-06 | 24.490 | 25.470 | 24.490 | 25.285 | 23.375 | 107,672 |
| 2025-01-03 | 24.315 | 24.320 | 24.090 | 24.115 | 22.293 | 31,720 |
| 2025-01-02 | 24.605 | 24.900 | 24.230 | 24.315 | 22.478 | 10,213 |
| 2024-12-31 | 24.590 | 24.730 | 24.590 | 24.655 | 22.793 | 2,162 |
| 2024-12-30 | 24.450 | 24.930 | 24.330 | 24.405 | 22.562 | 43,857 |
| 2024-12-27 | 24.100 | 24.470 | 23.970 | 24.445 | 22.599 | 15,104 |
| 2024-12-24 | 24.295 | 24.750 | 24.023 | 24.055 | 22.238 | 2,804 |
| 2024-12-23 | 24.000 | 24.340 | 23.950 | 24.275 | 22.441 | 36,719 |
| 2024-12-20 | 23.640 | 24.010 | 23.490 | 23.935 | 22.127 | 89,451 |
| 2024-12-19 | 24.000 | 24.170 | 23.770 | 23.890 | 22.085 | 520,612 |
| 2024-12-18 | 24.130 | 24.450 | 24.090 | 24.275 | 22.441 | 1,339,052 |
| 2024-12-17 | 24.500 | 24.540 | 24.140 | 24.160 | 22.335 | 28,035 |
| 2024-12-16 | 24.800 | 24.890 | 24.195 | 24.575 | 22.719 | 89,135 |
| 2024-12-13 | 24.890 | 25.140 | 24.670 | 24.710 | 22.843 | 42,571 |
| 2024-12-12 | 25.190 | 25.190 | 24.880 | 24.960 | 23.075 | 31,426 |
| 2024-12-11 | 25.185 | 25.330 | 25.060 | 25.250 | 23.343 | 184,647 |
| 2024-12-10 | 25.600 | 25.660 | 25.220 | 25.290 | 23.380 | 171,188 |
| 2024-12-09 | 25.560 | 25.880 | 25.560 | 25.560 | 23.629 | 25,594 |
| 2024-12-06 | 25.075 | 25.490 | 25.030 | 25.410 | 23.491 | 29,893 |
| 2024-12-05 | 24.430 | 25.060 | 24.430 | 25.035 | 23.144 | 73,693 |
| 2024-12-04 | 24.100 | 24.360 | 24.040 | 24.225 | 22.395 | 56,996 |
| 2024-12-03 | 24.090 | 24.450 | 24.040 | 24.130 | 22.307 | 35,896 |
| 2024-12-02 | 24.295 | 24.420 | 23.840 | 24.045 | 22.229 | 45,212 |
| 2024-11-29 | 24.695 | 24.840 | 24.290 | 24.435 | 22.589 | 47,480 |
| 2024-11-28 | 24.605 | 24.930 | 24.540 | 24.800 | 22.927 | 26,883 |
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.