Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	29.87	30.50	28.68	28.81	28.81	1.27%	1,100,573
Oct 14, 2025	28.01	28.45	27.75	28.45	28.45	0.96%	733,476
Oct 13, 2025	28.09	28.49	27.85	28.18	28.18	0.43%	753,833
Oct 10, 2025	28.33	28.55	27.95	28.06	28.06	-1.16%	539,032
Oct 9, 2025	28.49	28.89	28.38	28.39	28.39	-0.04%	486,730
Oct 8, 2025	27.86	28.40	27.86	28.40	28.40	1.90%	570,366
Oct 7, 2025	28.01	28.08	27.71	27.87	27.87	-0.68%	352,589
Oct 6, 2025	28.31	28.32	27.41	28.06	28.06	-1.30%	537,197
Oct 3, 2025	28.39	28.89	28.16	28.43	28.43	0.60%	519,896
Oct 2, 2025	28.02	28.69	27.96	28.26	28.26	1.69%	688,962
Oct 1, 2025	27.80	28.10	27.48	27.79	27.79	-0.18%	723,413
Sep 30, 2025	27.60	27.84	27.29	27.84	27.84	0.87%	648,430
Sep 29, 2025	27.61	27.73	27.44	27.60	27.60	0.51%	483,539
Sep 26, 2025	27.00	27.64	27.00	27.46	27.46	2.01%	663,957
Sep 25, 2025	27.11	27.16	26.46	26.92	26.92	-0.96%	580,590
Sep 24, 2025	27.33	27.37	26.75	27.18	27.18	-1.91%	1,089,101
Sep 23, 2025	27.79	28.42	27.71	27.71	27.71	0.22%	607,416
Sep 22, 2025	28.01	28.03	27.40	27.65	27.65	-1.32%	605,444
Sep 19, 2025	28.24	28.34	28.02	28.02	28.02	-0.11%	1,137,917
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