Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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