Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.88	32.88	32.12	32.70	32.70	-3.17%	751,837
Mar 6, 2026	34.50	34.67	33.45	33.77	33.77	-1.40%	793,708
Mar 5, 2026	35.00	35.56	34.20	34.25	34.25	-2.56%	733,423
Mar 4, 2026	34.00	35.38	33.85	35.15	35.15	3.44%	884,309
Mar 3, 2026	35.69	35.69	33.91	33.98	33.98	-6.31%	1,006,186
Mar 2, 2026	35.94	36.27	35.27	36.27	36.27	-1.63%	1,025,975
Feb 27, 2026	36.99	36.99	36.43	36.87	36.87	-0.16%	1,465,067
Feb 26, 2026	36.93	37.37	36.55	36.93	36.93	-0.38%	505,818
Feb 25, 2026	36.82	37.32	36.66	37.07	37.07	1.12%	421,404
Feb 24, 2026	36.80	36.98	36.37	36.66	36.66	-0.03%	902,870
Feb 23, 2026	37.00	37.00	36.24	36.67	36.67	-1.00%	544,096
Feb 20, 2026	36.53	37.29	36.00	37.04	37.04	1.15%	870,113
Feb 19, 2026	36.14	36.62	35.99	36.62	36.62	1.33%	890,676
Feb 18, 2026	36.60	36.64	36.03	36.14	36.14	-0.93%	1,223,687
Feb 17, 2026	36.28	36.50	35.71	36.48	36.48	-0.33%	935,858
Feb 16, 2026	36.50	36.72	36.17	36.60	36.60	0.91%	510,095
Feb 13, 2026	37.03	37.03	35.23	36.27	36.27	-3.72%	802,623
Feb 12, 2026	37.42	38.92	37.03	37.67	37.67	0.05%	1,271,970
Feb 11, 2026	37.28	38.08	37.09	37.65	37.65	0.27%	839,244
Feb 10, 2026	37.66	37.69	36.46	37.55	37.55	0.13%	839,046
Feb 9, 2026	37.69	37.73	37.15	37.50	37.50	-0.21%	600,277
Feb 6, 2026	37.22	37.75	37.13	37.58	37.58	0.19%	828,089
Feb 5, 2026	37.33	37.85	37.17	37.51	37.51	0.62%	403,275
Feb 4, 2026	38.09	38.17	37.21	37.28	37.28	-1.27%	824,814
Feb 3, 2026	37.01	37.76	36.60	37.76	37.76	3.76%	1,745,125
Feb 2, 2026	35.13	36.39	34.99	36.39	36.39	2.39%	619,467
Jan 30, 2026	35.72	35.95	35.47	35.54	35.54	-0.86%	686,947
Jan 29, 2026	35.99	36.39	35.65	35.85	35.85	1.56%	941,422
Jan 28, 2026	35.91	36.13	35.17	35.30	35.30	-1.53%	539,248
Jan 27, 2026	35.59	35.88	35.54	35.85	35.85	1.01%	338,979
Jan 26, 2026	35.02	35.49	34.87	35.49	35.49	1.08%	299,795
Jan 23, 2026	35.05	35.18	34.67	35.11	35.11	-0.48%	476,788
Jan 22, 2026	35.01	35.49	34.96	35.28	35.28	0.97%	528,819
Jan 21, 2026	34.30	34.94	33.76	34.94	34.94	1.45%	742,699
Jan 20, 2026	34.01	34.44	33.25	34.44	34.44	0.73%	753,250
Jan 19, 2026	34.10	34.29	33.81	34.19	34.19	-0.67%	472,647
Jan 16, 2026	34.45	34.47	33.95	34.42	34.42	0.09%	430,872
Jan 15, 2026	33.89	34.45	33.86	34.39	34.39	1.72%	349,235
Jan 14, 2026	33.89	34.26	33.73	33.81	33.81	-0.09%	607,716
Jan 13, 2026	33.50	33.90	33.16	33.84	33.84	1.01%	487,755
Jan 12, 2026	33.11	33.54	32.81	33.50	33.50	1.15%	368,729
Jan 9, 2026	33.00	33.12	32.71	33.12	33.12	0.39%	601,400
Jan 8, 2026	34.19	34.19	32.68	32.99	32.99	-3.68%	735,004
Jan 7, 2026	34.35	34.75	34.23	34.25	34.25	-0.41%	538,853
Jan 6, 2026	34.67	34.78	33.98	34.39	34.39	-0.84%	395,676
Jan 5, 2026	34.09	34.79	33.86	34.68	34.68	2.42%	653,827
Jan 2, 2026	33.56	33.90	33.46	33.86	33.86	0.80%	388,694
Dec 31, 2025	33.50	33.59	33.33	33.59	33.59	0.09%	151,325
Dec 30, 2025	33.31	33.64	33.24	33.56	33.56	0.45%	306,507
Dec 29, 2025	33.29	33.47	33.19	33.41	33.41	0.57%	378,698
Dec 24, 2025	33.21	33.43	33.21	33.22	33.22	-0.15%	49,228
Dec 23, 2025	33.12	33.32	32.99	33.27	33.27	0.21%	305,996
Dec 22, 2025	32.86	33.20	32.71	33.20	33.20	1.19%	473,134
Dec 19, 2025	32.84	33.15	32.74	32.81	32.81	0.06%	1,133,699
Dec 18, 2025	32.31	32.90	32.21	32.79	32.79	1.36%	462,773
Dec 17, 2025	32.66	34.53	32.34	32.35	32.35	-1.55%	1,830,862
Dec 16, 2025	32.76	33.20	32.69	32.86	32.86	-0.42%	598,749
Dec 15, 2025	33.19	33.39	32.91	33.00	33.00	-0.09%	533,774
Dec 12, 2025	33.59	33.95	33.03	33.03	33.03	-1.31%	613,121
Dec 11, 2025	32.99	33.67	32.97	33.47	33.47	1.55%	496,150
Dec 10, 2025	32.81	33.12	32.77	32.96	32.96	0.37%	462,136
Dec 9, 2025	33.05	33.32	32.64	32.84	32.84	-0.27%	414,832
Dec 8, 2025	32.77	33.12	32.76	32.93	32.93	0.15%	464,962
Dec 5, 2025	32.94	33.35	32.71	32.88	32.88	0.43%	339,797
Dec 4, 2025	32.77	33.05	32.58	32.74	32.74	0.77%	337,191
Dec 3, 2025	32.43	32.81	32.18	32.49	32.49	0.12%	464,020
Dec 2, 2025	32.51	32.68	32.16	32.45	32.45	-0.46%	743,583
Dec 1, 2025	32.60	32.72	32.10	32.60	32.60	-0.58%	522,323
Nov 28, 2025	32.40	33.11	32.27	32.79	32.79	1.39%	819,617
Nov 27, 2025	32.13	32.34	32.00	32.34	32.34	0.65%	339,038
Nov 26, 2025	31.79	32.13	31.65	32.13	32.13	1.81%	446,949
Nov 25, 2025	31.19	31.70	30.96	31.56	31.56	1.64%	519,240
Nov 24, 2025	31.00	31.16	30.71	31.05	31.05	0.78%	2,077,153
Nov 21, 2025	30.55	30.96	30.25	30.81	30.81	-0.32%	939,496
Nov 20, 2025	31.41	31.42	30.91	30.91	30.91	-	646,989
Nov 19, 2025	30.51	31.20	30.41	30.91	30.91	1.08%	630,052
Nov 18, 2025	29.91	30.75	29.91	30.58	30.58	-2.83%	1,073,080
Nov 17, 2025	30.31	32.11	29.93	31.47	31.47	3.38%	1,565,633
Nov 14, 2025	30.49	30.58	30.01	30.44	30.44	1.91%	745,290
Nov 13, 2025	30.47	30.54	29.87	29.87	29.87	-2.00%	854,690
Nov 12, 2025	30.00	30.59	30.00	30.48	30.48	1.70%	515,226
Nov 11, 2025	29.69	29.98	29.59	29.97	29.97	1.39%	463,326
Nov 10, 2025	29.75	29.95	29.56	29.56	29.56	1.27%	765,599
Nov 7, 2025	29.79	30.17	28.83	29.19	29.19	-1.62%	873,467
Nov 6, 2025	29.30	30.29	28.92	29.67	29.67	0.58%	1,611,550
Nov 5, 2025	29.03	29.90	28.97	29.50	29.50	0.85%	678,240
Nov 4, 2025	29.68	29.75	29.24	29.25	29.25	-2.50%	827,859
Nov 3, 2025	30.00	30.30	29.94	30.00	30.00	-	1,443,117
Oct 31, 2025	29.91	30.11	29.87	30.00	30.00	0.20%	1,172,867
Oct 30, 2025	29.98	30.24	29.49	29.94	29.94	-0.07%	869,926
Oct 29, 2025	29.49	30.05	29.36	29.96	29.96	2.04%	682,040
Oct 28, 2025	29.31	29.40	29.11	29.36	29.36	0.17%	653,346
Oct 27, 2025	29.80	29.82	29.31	29.31	29.31	-0.64%	550,205
Oct 24, 2025	29.19	29.50	28.93	29.50	29.50	1.62%	622,504
Oct 23, 2025	28.91	29.19	28.90	29.03	29.03	0.35%	587,527
Oct 22, 2025	28.81	29.26	28.37	28.93	28.93	0.42%	1,117,838
Oct 21, 2025	29.00	29.00	28.44	28.81	28.81	-0.35%	784,296
Oct 20, 2025	28.56	29.15	28.50	28.91	28.91	2.63%	659,768
Oct 17, 2025	28.27	28.65	27.74	28.17	28.17	-1.74%	846,918
Oct 16, 2025	28.63	29.03	27.75	28.67	28.67	-0.49%	914,492