Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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