Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	37.25	37.45	37.08	37.09	-	0.54%	96,153
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
Jun 9, 2026	36.41	37.06	35.98	36.04	36.04	-1.07%	578,344
Jun 8, 2026	36.08	36.77	35.86	36.43	36.43	-0.76%	422,325
Jun 5, 2026	36.91	37.15	36.43	36.71	36.71	-0.94%	560,826
Jun 4, 2026	37.04	37.44	36.58	37.06	37.06	-0.03%	786,281
Jun 3, 2026	37.05	37.27	36.67	37.07	37.07	-0.83%	549,967
Jun 2, 2026	36.60	37.47	36.57	37.38	37.38	2.98%	473,681
Jun 1, 2026	36.80	37.20	36.16	36.30	36.30	-1.39%	566,107
May 29, 2026	37.09	37.32	36.81	36.81	36.81	-0.41%	1,266,281
May 28, 2026	37.31	37.31	36.59	36.96	36.96	-1.57%	616,218
May 27, 2026	37.04	37.74	37.00	37.55	37.55	1.35%	744,703
May 26, 2026	37.29	37.35	36.78	37.05	37.05	-0.86%	600,675
May 25, 2026	37.00	37.38	37.00	37.37	37.37	1.85%	334,586
May 22, 2026	36.10	36.77	35.91	36.69	36.69	2.12%	706,815
May 21, 2026	36.18	36.30	35.51	35.93	35.93	-0.94%	593,104
May 20, 2026	35.28	36.45	35.28	36.27	36.27	2.89%	611,727
May 19, 2026	36.14	36.15	34.94	35.25	35.25	-2.95%	557,675
May 18, 2026	37.05	37.24	36.02	36.32	36.32	-2.37%	618,066
May 15, 2026	37.83	38.01	36.88	37.20	37.20	-2.29%	805,796
May 14, 2026	37.49	38.07	37.42	38.07	38.07	1.96%	667,805
May 13, 2026	36.96	37.54	36.69	37.34	37.34	2.36%	596,632
May 12, 2026	37.27	38.03	36.48	36.48	36.48	-1.94%	788,614
May 11, 2026	37.15	37.20	36.59	37.20	37.20	0.54%	716,627
May 8, 2026	38.03	38.27	37.75	38.20	37.00	1.19%	757,921
May 7, 2026	38.32	39.08	37.75	37.75	36.56	-1.80%	1,009,041
May 6, 2026	36.91	38.44	36.40	38.44	37.23	3.22%	983,053
May 5, 2026	35.94	37.45	35.87	37.24	36.07	3.88%	936,707
May 4, 2026	35.88	36.36	35.57	35.85	34.72	0.25%	653,207
Apr 30, 2026	34.17	35.76	33.84	35.76	34.64	4.47%	1,262,949