Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.64	36.73	35.56	35.56	35.56	-3.24%	650,905
Aug 17, 2026	37.20	37.53	36.75	36.75	36.75	-1.00%	523,250
Aug 14, 2026	37.57	37.59	37.12	37.12	37.12	-1.20%	337,821
Aug 13, 2026	37.65	37.94	37.50	37.57	37.57	-0.11%	517,567
Aug 12, 2026	37.55	38.15	37.54	37.61	37.61	0.40%	554,837
Aug 11, 2026	37.00	37.77	36.86	37.46	37.46	1.11%	358,429
Aug 10, 2026	37.46	37.62	37.03	37.05	37.05	-1.23%	469,709
Aug 7, 2026	37.54	38.04	37.51	37.51	37.51	-0.21%	442,658
Aug 6, 2026	37.44	38.05	37.23	37.59	37.59	0.27%	384,560
Aug 5, 2026	37.37	37.66	37.13	37.49	37.49	0.97%	541,008
Aug 4, 2026	36.60	37.17	36.40	37.13	37.13	1.98%	532,515
Aug 3, 2026	35.98	36.50	35.60	36.41	36.41	1.59%	590,015
Jul 31, 2026	35.96	36.52	35.73	35.84	35.84	-	768,112
Jul 30, 2026	35.00	36.18	34.71	35.84	35.84	2.61%	1,035,501
Jul 29, 2026	35.57	36.11	34.55	34.93	34.93	-1.47%	976,141
Jul 28, 2026	35.61	37.70	33.90	35.45	35.45	-4.52%	1,245,183
Jul 27, 2026	37.94	38.39	37.13	37.13	37.13	-1.33%	1,114,559
Jul 24, 2026	37.48	37.93	37.28	37.63	37.63	0.24%	737,613
Jul 23, 2026	38.16	38.22	37.23	37.54	37.54	-1.75%	989,773
Jul 22, 2026	38.01	38.22	37.77	38.21	38.21	0.26%	821,252
Jul 21, 2026	37.83	38.27	37.70	38.11	38.11	0.90%	612,931
Jul 20, 2026	38.49	38.85	37.77	37.77	37.77	-2.12%	822,775
Jul 17, 2026	38.60	38.60	37.91	38.59	38.59	-0.92%	611,465
Jul 16, 2026	39.18	39.25	38.61	38.95	38.95	-0.59%	622,445
Jul 15, 2026	39.30	39.80	38.96	39.18	39.18	-0.31%	619,495
Jul 14, 2026	38.75	39.58	38.45	39.30	39.30	1.13%	628,846
Jul 13, 2026	38.33	39.13	38.29	38.86	38.86	1.38%	683,382
Jul 10, 2026	37.89	38.33	37.81	38.33	38.33	1.03%	340,147
Jul 9, 2026	37.25	37.94	37.01	37.94	37.94	2.85%	769,054
Jul 8, 2026	37.31	37.32	36.53	36.89	36.89	-1.31%	594,948
Jul 7, 2026	38.48	38.78	37.32	37.38	37.38	-3.21%	579,422
Jul 6, 2026	38.34	38.62	37.53	38.62	38.62	0.60%	573,955
Jul 3, 2026	38.10	38.47	37.94	38.39	38.39	1.83%	575,113
Jul 2, 2026	37.37	38.16	36.98	37.70	37.70	0.59%	541,965
Jul 1, 2026	38.30	38.30	37.38	37.48	37.48	-1.91%	688,792
Jun 30, 2026	37.71	38.24	37.58	38.21	38.21	2.44%	656,399
Jun 29, 2026	37.04	37.66	36.90	37.30	37.30	1.19%	830,562
Jun 26, 2026	37.33	38.13	36.62	36.86	36.86	-1.18%	540,369
Jun 25, 2026	37.02	37.50	36.88	37.30	37.30	1.22%	710,214
Jun 24, 2026	37.29	37.29	36.50	36.85	36.85	-0.75%	954,277
Jun 23, 2026	38.20	38.20	36.84	37.13	37.13	-3.26%	538,258
Jun 22, 2026	38.07	38.38	37.79	38.38	38.38	0.97%	550,999
Jun 19, 2026	38.41	38.83	38.01	38.01	38.01	-1.45%	1,718,129
Jun 18, 2026	37.91	38.62	37.63	38.57	38.57	1.58%	774,113
Jun 17, 2026	37.31	38.36	37.27	37.97	37.97	1.93%	856,379
Jun 16, 2026	36.49	37.25	36.49	37.25	37.25	2.50%	744,395
Jun 15, 2026	37.00	37.34	36.32	36.34	36.34	-0.22%	779,685
Jun 12, 2026	36.26	36.80	36.18	36.42	36.42	1.36%	423,833
Jun 11, 2026	35.76	36.16	35.46	35.93	35.93	0.81%	439,406
Jun 10, 2026	36.10	36.26	35.55	35.64	35.64	-1.11%	590,691