Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	34.34	34.76	34.04	34.23	33.15	-0.23%	901,779
Apr 28, 2026	34.65	35.01	34.29	34.31	33.23	-0.90%	671,968
Apr 27, 2026	35.30	35.39	34.38	34.62	33.53	-1.93%	697,500
Apr 24, 2026	35.02	35.30	34.46	35.30	34.19	0.14%	757,622
Apr 23, 2026	35.07	35.34	34.87	35.25	34.14	0.09%	691,637
Apr 22, 2026	35.69	36.40	34.89	35.22	34.11	-4.16%	843,392
Apr 21, 2026	37.56	37.67	36.75	36.75	35.60	-1.63%	809,660
Apr 20, 2026	37.76	38.21	37.36	37.36	36.19	-2.91%	622,655
Apr 17, 2026	38.18	39.21	38.10	38.48	37.27	0.31%	708,392
Apr 16, 2026	37.52	38.43	37.52	38.36	37.15	2.62%	593,320
Apr 15, 2026	37.53	37.74	37.17	37.38	36.21	-0.77%	604,783
Apr 14, 2026	37.30	37.67	36.99	37.67	36.49	1.59%	1,704,046
Apr 13, 2026	37.04	37.27	36.45	37.08	35.92	-2.55%	1,191,651
Apr 10, 2026	37.73	38.26	37.56	38.05	36.85	0.90%	580,707
Apr 9, 2026	37.98	38.00	36.98	37.71	36.53	3.26%	551,395
Apr 8, 2026	35.30	37.03	35.30	36.52	35.37	7.73%	911,268
Apr 7, 2026	34.39	34.80	33.72	33.90	32.84	-1.40%	612,617
Apr 2, 2026	33.99	34.57	33.58	34.38	33.30	-0.20%	480,341
Apr 1, 2026	34.41	34.66	34.07	34.45	33.37	3.52%	676,158
Mar 31, 2026	32.61	33.53	32.57	33.28	32.23	2.34%	834,135
Mar 30, 2026	32.57	33.09	32.28	32.52	31.50	-0.70%	712,545
Mar 27, 2026	33.24	33.25	32.38	32.75	31.72	-1.24%	762,618
Mar 26, 2026	33.21	33.43	32.91	33.16	32.12	-0.60%	589,116
Mar 25, 2026	32.99	33.56	32.89	33.36	32.31	1.74%	616,582
Mar 24, 2026	32.80	32.94	32.26	32.79	31.76	0.58%	557,051
Mar 23, 2026	30.96	33.08	30.65	32.60	31.58	3.99%	802,979
Mar 20, 2026	32.39	32.43	31.35	31.35	30.37	-2.34%	1,971,522
Mar 19, 2026	32.90	32.90	31.75	32.10	31.09	-4.12%	746,939
Mar 18, 2026	33.65	34.06	33.40	33.48	32.43	0.97%	650,609