Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.65	35.01	34.29	34.31	34.31	-0.90%	671,968
Apr 27, 2026	35.30	35.39	34.38	34.62	34.62	-1.93%	697,500
Apr 24, 2026	35.02	35.30	34.46	35.30	35.30	0.14%	757,622
Apr 23, 2026	35.07	35.34	34.87	35.25	35.25	0.09%	691,637
Apr 22, 2026	35.69	36.40	34.89	35.22	35.22	-4.16%	843,392
Apr 21, 2026	37.56	37.67	36.75	36.75	36.75	-1.63%	809,660
Apr 20, 2026	37.76	38.21	37.36	37.36	37.36	-2.91%	622,655
Apr 17, 2026	38.18	39.21	38.10	38.48	38.48	0.31%	708,392
Apr 16, 2026	37.52	38.43	37.52	38.36	38.36	2.62%	593,320
Apr 15, 2026	37.53	37.74	37.17	37.38	37.38	-0.77%	604,783
Apr 14, 2026	37.30	37.67	36.99	37.67	37.67	1.59%	1,704,046
Apr 13, 2026	37.04	37.27	36.45	37.08	37.08	-2.55%	1,191,651
Apr 10, 2026	37.73	38.26	37.56	38.05	38.05	0.90%	580,707
Apr 9, 2026	37.98	38.00	36.98	37.71	37.71	3.26%	551,395
Apr 8, 2026	35.30	37.03	35.30	36.52	36.52	7.73%	911,268
Apr 7, 2026	34.39	34.80	33.72	33.90	33.90	-1.40%	612,617
Apr 2, 2026	33.99	34.57	33.58	34.38	34.38	-0.20%	480,341
Apr 1, 2026	34.41	34.66	34.07	34.45	34.45	3.52%	676,158
Mar 31, 2026	32.61	33.53	32.57	33.28	33.28	2.34%	834,135
Mar 30, 2026	32.57	33.09	32.28	32.52	32.52	-0.70%	712,545
Mar 27, 2026	33.24	33.25	32.38	32.75	32.75	-1.24%	762,618
Mar 26, 2026	33.21	33.43	32.91	33.16	33.16	-0.60%	589,116
Mar 25, 2026	32.99	33.56	32.89	33.36	33.36	1.74%	616,582
Mar 24, 2026	32.80	32.94	32.26	32.79	32.79	0.58%	557,051
Mar 23, 2026	30.96	33.08	30.65	32.60	32.60	3.99%	802,979
Mar 20, 2026	32.39	32.43	31.35	31.35	31.35	-2.34%	1,971,522
Mar 19, 2026	32.90	32.90	31.75	32.10	32.10	-4.12%	746,939
Mar 18, 2026	33.65	34.06	33.40	33.48	33.48	0.97%	650,609
Mar 17, 2026	33.10	33.68	32.90	33.16	33.16	-0.03%	536,021
Mar 16, 2026	32.91	33.54	32.63	33.17	33.17	0.76%	498,787
Mar 13, 2026	33.61	33.84	32.92	32.92	32.92	-2.80%	746,010
Mar 12, 2026	33.64	34.07	33.38	33.87	33.87	0.62%	549,302
Mar 11, 2026	33.50	33.80	33.23	33.66	33.66	-0.27%	555,463
Mar 10, 2026	33.69	34.08	33.36	33.75	33.75	3.21%	749,440
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