Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	27.75	28.67	27.75	28.05	28.05	1.23%	558,978
Sep 17, 2025	28.09	28.16	27.62	27.71	27.71	-1.07%	514,334
Sep 16, 2025	27.95	28.02	27.74	28.01	28.01	0.29%	701,092
Sep 15, 2025	27.69	28.27	27.69	27.93	27.93	1.09%	560,558
Sep 12, 2025	27.66	27.75	27.08	27.63	27.63	0.47%	494,530
Sep 11, 2025	27.53	27.76	27.40	27.50	27.50	-0.15%	526,760
Sep 10, 2025	28.09	28.22	27.54	27.54	27.54	-1.36%	792,555
Sep 9, 2025	28.21	28.54	27.92	27.92	27.92	-1.10%	1,140,462
Sep 8, 2025	27.73	28.25	27.73	28.23	28.23	2.32%	572,035
Sep 5, 2025	27.72	27.96	27.50	27.59	27.59	-0.07%	754,197
Sep 4, 2025	27.51	27.79	27.25	27.61	27.61	0.15%	1,117,311
Sep 3, 2025	27.42	27.63	27.12	27.57	27.57	0.99%	1,378,868
Sep 2, 2025	27.73	27.83	26.81	27.30	27.30	-1.52%	1,604,872
Sep 1, 2025	27.67	28.08	27.59	27.72	27.72	0.14%	398,023
Aug 29, 2025	27.51	27.95	27.50	27.68	27.68	0.07%	763,285
Aug 28, 2025	27.11	27.68	27.11	27.66	27.66	2.14%	578,959
Aug 27, 2025	27.22	27.36	26.82	27.08	27.08	-0.81%	421,212
Aug 26, 2025	26.63	27.49	26.63	27.30	27.30	-1.16%	1,511,153
Aug 25, 2025	28.15	28.15	27.62	27.62	27.62	-2.09%	482,827
Aug 22, 2025	27.40	28.25	27.38	28.21	28.21	2.92%	739,944
Aug 21, 2025	27.72	27.80	27.32	27.41	27.41	-1.12%	390,004
Aug 20, 2025	27.79	27.91	27.55	27.72	27.72	-1.11%	800,104
Aug 19, 2025	27.44	28.21	27.44	28.03	28.03	2.00%	491,372
Aug 18, 2025	27.74	27.85	27.43	27.48	27.48	-1.15%	401,145
Aug 15, 2025	27.61	27.92	27.58	27.80	27.80	1.39%	662,128
Aug 14, 2025	26.69	27.47	26.67	27.42	27.42	3.24%	451,759
Aug 13, 2025	26.59	26.59	26.33	26.56	26.56	0.38%	354,219
Aug 12, 2025	26.36	26.55	26.18	26.46	26.46	1.03%	352,219
Aug 11, 2025	26.39	26.39	26.06	26.19	26.19	-0.49%	339,538
Aug 8, 2025	25.96	26.42	25.96	26.32	26.32	1.50%	475,397
Aug 7, 2025	25.68	26.17	25.54	25.93	25.93	1.33%	390,952
Aug 6, 2025	25.70	26.22	25.48	25.59	25.59	0.51%	491,901
Aug 5, 2025	26.01	26.18	25.46	25.46	25.46	-1.66%	611,030
Aug 4, 2025	26.21	26.32	25.74	25.89	25.89	-0.23%	541,643
Aug 1, 2025	26.23	26.56	25.65	25.95	25.95	-2.37%	638,801
Jul 31, 2025	27.36	27.40	26.58	26.58	26.58	-3.03%	798,339
Jul 30, 2025	27.44	28.05	27.31	27.41	27.41	-0.44%	828,321
Jul 29, 2025	27.41	28.08	26.77	27.53	27.53	5.48%	1,591,881
Jul 28, 2025	26.79	27.05	25.93	26.10	26.10	-1.47%	748,496
Jul 25, 2025	26.81	26.87	26.34	26.49	26.49	-1.52%	733,581
Jul 24, 2025	27.09	27.32	26.76	26.90	26.90	0.22%	590,118
Jul 23, 2025	26.55	26.96	26.46	26.84	26.84	3.03%	672,245
Jul 22, 2025	26.47	26.53	25.74	26.05	26.05	-2.07%	607,751
Jul 21, 2025	26.69	27.03	26.47	26.60	26.60	-0.04%	394,717
Jul 18, 2025	26.71	26.98	26.55	26.61	26.61	0.38%	528,290
Jul 17, 2025	26.19	26.90	26.11	26.51	26.51	3.51%	498,479
Jul 16, 2025	25.98	26.17	25.61	25.61	25.61	-1.80%	356,689
Jul 15, 2025	26.23	26.61	26.08	26.08	26.08	-0.27%	579,441
Jul 14, 2025	25.91	26.42	25.90	26.15	26.15	-0.30%	423,145
Jul 11, 2025	26.41	26.41	25.95	26.23	26.23	-1.43%	535,902