Rexel S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.605 | 24.930 | 24.540 | 24.800 | 22.927 | 26,883 |
| 2024-11-27 | 24.860 | 24.860 | 24.140 | 24.605 | 22.746 | 24,688 |
| 2024-11-26 | 25.035 | 25.250 | 24.870 | 25.175 | 23.273 | 443,421 |
| 2024-11-25 | 25.300 | 25.410 | 24.970 | 25.165 | 23.264 | 63,201 |
| 2024-11-22 | 25.005 | 25.190 | 24.620 | 25.095 | 23.199 | 908,909 |
| 2024-11-21 | 24.900 | 24.950 | 24.440 | 24.875 | 22.996 | 152,660 |
| 2024-11-20 | 25.495 | 25.710 | 24.970 | 25.080 | 23.186 | 37,354 |
| 2024-11-19 | 26.030 | 26.030 | 25.090 | 25.535 | 23.606 | 35,719 |
| 2024-11-18 | 26.295 | 26.364 | 26.140 | 26.310 | 24.323 | 2,628,574 |
| 2024-11-15 | 26.300 | 26.630 | 26.300 | 26.380 | 24.387 | 42,058 |
| 2024-11-14 | 25.895 | 26.281 | 25.880 | 26.110 | 24.138 | 104,157 |
| 2024-11-13 | 25.895 | 26.340 | 25.640 | 25.820 | 23.870 | 44,877 |
| 2024-11-12 | 26.760 | 26.760 | 25.830 | 25.910 | 23.953 | 364,820 |
| 2024-11-11 | 27.220 | 27.400 | 27.100 | 27.130 | 25.081 | 55,947 |
| 2024-11-08 | 27.495 | 27.570 | 27.000 | 27.110 | 25.062 | 45,978 |
| 2024-11-07 | 27.300 | 27.900 | 27.230 | 27.740 | 25.645 | 52,042 |
| 2024-11-06 | 27.005 | 28.120 | 26.910 | 27.250 | 25.192 | 657,346 |
| 2024-11-05 | 26.295 | 26.800 | 26.150 | 26.710 | 24.692 | 277,625 |
| 2024-11-04 | 25.700 | 26.290 | 25.700 | 26.180 | 24.202 | 40,178 |
| 2024-11-01 | 25.210 | 26.070 | 25.210 | 25.895 | 23.939 | 60,417 |
| 2024-10-31 | 25.095 | 25.280 | 24.890 | 25.145 | 23.246 | 46,505 |
| 2024-10-30 | 25.200 | 25.510 | 25.060 | 25.240 | 23.333 | 336,679 |
| 2024-10-29 | 25.805 | 25.950 | 25.350 | 25.405 | 23.486 | 509,860 |
| 2024-10-28 | 25.805 | 26.150 | 25.700 | 25.980 | 24.018 | 162,675 |
| 2024-10-25 | 25.445 | 25.950 | 25.400 | 25.780 | 23.833 | 141,130 |
| 2024-10-24 | 25.300 | 25.560 | 25.150 | 25.500 | 23.574 | 35,983 |
| 2024-10-23 | 25.600 | 25.750 | 25.330 | 25.440 | 23.518 | 46,678 |
| 2024-10-22 | 25.700 | 25.790 | 25.270 | 25.740 | 23.796 | 51,857 |
| 2024-10-21 | 25.815 | 25.910 | 25.620 | 25.625 | 23.689 | 19,372 |
| 2024-10-18 | 25.610 | 26.000 | 25.610 | 25.985 | 24.022 | 22,398 |
| 2024-10-17 | 25.495 | 25.990 | 25.200 | 25.705 | 23.763 | 38,251 |
| 2024-10-16 | 24.605 | 25.600 | 24.250 | 25.325 | 23.412 | 518,638 |
| 2024-10-15 | 26.365 | 26.580 | 26.040 | 26.205 | 24.226 | 35,124 |
| 2024-10-14 | 26.100 | 26.340 | 25.820 | 26.210 | 24.230 | 153,210 |
| 2024-10-11 | 25.600 | 26.440 | 25.490 | 26.270 | 24.286 | 161,164 |
| 2024-10-10 | 25.630 | 25.700 | 25.460 | 25.560 | 23.629 | 14,105 |
| 2024-10-09 | 25.170 | 25.610 | 25.170 | 25.605 | 23.671 | 26,538 |
| 2024-10-08 | 25.220 | 25.220 | 24.770 | 25.170 | 23.269 | 22,280 |
| 2024-10-07 | 25.805 | 25.920 | 25.000 | 25.515 | 23.588 | 36,400 |
| 2024-10-04 | 25.185 | 26.190 | 25.150 | 25.905 | 23.948 | 26,879 |
| 2024-10-03 | 25.895 | 25.900 | 25.170 | 25.205 | 23.301 | 430,515 |
| 2024-10-02 | 25.895 | 26.070 | 25.650 | 25.845 | 23.893 | 23,547 |
| 2024-10-01 | 26.050 | 26.210 | 25.660 | 25.790 | 23.842 | 13,717 |
| 2024-09-30 | 26.745 | 26.860 | 25.970 | 26.025 | 24.059 | 56,262 |
| 2024-09-27 | 26.130 | 26.930 | 26.130 | 26.865 | 24.836 | 670,884 |
| 2024-09-26 | 26.205 | 26.420 | 26.140 | 26.190 | 24.212 | 46,269 |
| 2024-09-25 | 25.700 | 26.200 | 25.680 | 26.080 | 24.110 | 19,374 |
| 2024-09-24 | 26.205 | 26.530 | 25.720 | 25.745 | 23.800 | 551,276 |
| 2024-09-23 | 26.385 | 26.470 | 26.040 | 26.195 | 24.216 | 98,251 |
| 2024-09-20 | 27.490 | 27.490 | 26.440 | 26.730 | 24.711 | 43,047 |
| 2024-09-19 | 26.330 | 27.340 | 26.330 | 27.340 | 25.275 | 35,310 |
| 2024-09-18 | 25.600 | 26.070 | 25.571 | 25.875 | 23.920 | 606,443 |
| 2024-09-17 | 25.070 | 25.930 | 25.070 | 25.865 | 23.911 | 911,132 |
| 2024-09-16 | 25.380 | 26.190 | 24.930 | 24.985 | 23.098 | 653,743 |
| 2024-09-13 | 22.650 | 22.970 | 22.650 | 22.970 | 21.235 | 26,827 |
| 2024-09-12 | 22.440 | 22.660 | 22.260 | 22.515 | 20.814 | 119,965 |
| 2024-09-11 | 22.215 | 22.730 | 21.940 | 22.130 | 20.458 | 31,870 |
| 2024-09-10 | 22.365 | 22.570 | 22.050 | 22.145 | 20.472 | 372,918 |
| 2024-09-09 | 22.160 | 22.590 | 22.160 | 22.565 | 20.861 | 35,373 |
| 2024-09-06 | 22.450 | 22.530 | 21.870 | 22.050 | 20.384 | 190,353 |
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.