Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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