Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.25	33.65	33.02	33.43	33.43	2.42%	552,297
Oct 15, 2026	33.53	33.83	32.31	32.64	32.64	-4.00%	1,118,867
Oct 14, 2026	34.38	34.72	33.97	34.00	34.00	-0.50%	616,455
Oct 13, 2026	34.57	35.05	34.17	34.17	34.17	-1.13%	670,572
Oct 12, 2026	34.12	34.60	34.05	34.56	34.56	1.32%	404,230
Oct 9, 2026	33.84	34.18	33.66	34.11	34.11	2.34%	589,516
Oct 8, 2026	34.19	34.19	33.33	33.33	33.33	-3.11%	764,230
Oct 7, 2026	35.26	35.41	34.40	34.40	34.40	-3.15%	608,698
Oct 6, 2026	35.35	35.91	35.34	35.52	35.52	0.85%	472,043
Oct 5, 2026	35.23	35.38	34.74	35.22	35.22	-0.45%	624,626
Oct 2, 2026	34.58	35.38	34.14	35.38	35.38	3.45%	1,000,501
Oct 1, 2026	35.12	35.24	34.19	34.20	34.20	-3.01%	752,986
Sep 30, 2026	36.47	36.55	35.26	35.26	35.26	-3.05%	1,106,496
Sep 29, 2026	35.60	36.51	35.56	36.37	36.37	3.62%	1,246,918
Sep 28, 2026	37.76	37.86	35.10	35.10	35.10	-3.33%	818,717
Sep 25, 2026	36.50	36.90	36.21	36.31	36.31	0.19%	530,934
Sep 24, 2026	37.02	37.28	36.21	36.24	36.24	-2.89%	563,500
Sep 23, 2026	37.57	37.70	37.02	37.32	37.32	-0.11%	491,663
Sep 22, 2026	36.69	37.55	36.69	37.36	37.36	2.13%	412,198
Sep 21, 2026	36.25	36.74	36.24	36.58	36.58	1.92%	383,772
Sep 18, 2026	36.29	36.63	35.88	35.89	35.89	-0.80%	1,145,747
Sep 17, 2026	36.67	37.02	36.18	36.18	36.18	-0.88%	737,706
Sep 16, 2026	35.69	36.74	35.69	36.50	36.50	2.76%	595,187
Sep 15, 2026	35.30	35.59	34.76	35.52	35.52	0.74%	632,802
Sep 14, 2026	36.20	36.20	34.81	35.26	35.26	-3.42%	735,812
Sep 11, 2026	36.28	36.56	36.05	36.51	36.51	1.14%	367,464
Sep 10, 2026	37.04	37.19	35.98	36.10	36.10	-2.56%	650,644
Sep 9, 2026	37.61	38.25	36.82	37.05	37.05	-2.37%	570,380
Sep 8, 2026	36.52	37.98	36.33	37.95	37.95	3.46%	656,708
Sep 7, 2026	36.11	36.68	36.06	36.68	36.68	1.55%	263,326
Sep 4, 2026	35.53	36.12	35.41	36.12	36.12	1.69%	342,813
Sep 3, 2026	35.42	35.60	34.97	35.52	35.52	0.25%	376,248
Sep 2, 2026	35.64	35.77	35.22	35.43	35.43	-1.06%	458,927
Sep 1, 2026	35.89	36.02	35.33	35.81	35.81	-0.36%	639,550
Aug 31, 2026	36.28	36.44	35.85	35.94	35.94	-0.91%	722,786
Aug 28, 2026	36.15	36.55	36.15	36.27	36.27	0.92%	551,683
Aug 27, 2026	37.13	37.33	35.94	35.94	35.94	-3.07%	680,444
Aug 26, 2026	36.38	37.34	36.38	37.08	37.08	1.87%	667,987
Aug 25, 2026	36.39	37.00	36.26	36.40	36.40	1.20%	516,226
Aug 24, 2026	35.77	36.30	35.73	35.97	35.97	0.50%	558,170
Aug 21, 2026	35.93	36.21	35.71	35.79	35.79	-0.03%	564,245
Aug 20, 2026	35.44	35.97	35.12	35.80	35.80	1.13%	578,101
Aug 19, 2026	35.63	35.97	35.33	35.40	35.40	-0.45%	475,527
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