Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.03	38.27	37.75	38.20	38.20	1.19%	757,921
May 7, 2026	38.32	39.08	37.75	37.75	37.75	-1.80%	1,009,041
May 6, 2026	36.91	38.44	36.40	38.44	38.44	3.22%	983,053
May 5, 2026	35.94	37.45	35.87	37.24	37.24	3.88%	936,707
May 4, 2026	35.88	36.36	35.57	35.85	35.85	0.25%	653,207
Apr 30, 2026	34.17	35.76	33.84	35.76	35.76	4.47%	1,262,949
Apr 29, 2026	34.34	34.76	34.04	34.23	34.23	-0.23%	901,779
Apr 28, 2026	34.65	35.01	34.29	34.31	34.31	-0.90%	671,968
Apr 27, 2026	35.30	35.39	34.38	34.62	34.62	-1.93%	697,500
Apr 24, 2026	35.02	35.30	34.46	35.30	35.30	0.14%	757,622
Apr 23, 2026	35.07	35.34	34.87	35.25	35.25	0.09%	691,637
Apr 22, 2026	35.69	36.40	34.89	35.22	35.22	-4.16%	843,392
Apr 21, 2026	37.56	37.67	36.75	36.75	36.75	-1.63%	809,660
Apr 20, 2026	37.76	38.21	37.36	37.36	37.36	-2.91%	622,655
Apr 17, 2026	38.18	39.21	38.10	38.48	38.48	0.31%	708,392
Apr 16, 2026	37.52	38.43	37.52	38.36	38.36	2.62%	593,320
Apr 15, 2026	37.53	37.74	37.17	37.38	37.38	-0.77%	604,783
Apr 14, 2026	37.30	37.67	36.99	37.67	37.67	1.59%	1,704,046
Apr 13, 2026	37.04	37.27	36.45	37.08	37.08	-2.55%	1,191,651
Apr 10, 2026	37.73	38.26	37.56	38.05	38.05	0.90%	580,707
Apr 9, 2026	37.98	38.00	36.98	37.71	37.71	3.26%	551,395
Apr 8, 2026	35.30	37.03	35.30	36.52	36.52	7.73%	911,268
Apr 7, 2026	34.39	34.80	33.72	33.90	33.90	-1.40%	612,617
Apr 2, 2026	33.99	34.57	33.58	34.38	34.38	-0.20%	480,341
Apr 1, 2026	34.41	34.66	34.07	34.45	34.45	3.52%	676,158
Mar 31, 2026	32.61	33.53	32.57	33.28	33.28	2.34%	834,135
Mar 30, 2026	32.57	33.09	32.28	32.52	32.52	-0.70%	712,545
Mar 27, 2026	33.24	33.25	32.38	32.75	32.75	-1.24%	762,618
Mar 26, 2026	33.21	33.43	32.91	33.16	33.16	-0.60%	589,116
Mar 25, 2026	32.99	33.56	32.89	33.36	33.36	1.74%	616,582
Mar 24, 2026	32.80	32.94	32.26	32.79	32.79	0.58%	557,051
Mar 23, 2026	30.96	33.08	30.65	32.60	32.60	3.99%	802,979
Mar 20, 2026	32.39	32.43	31.35	31.35	31.35	-2.34%	1,971,522
Mar 19, 2026	32.90	32.90	31.75	32.10	32.10	-4.12%	746,939
Mar 18, 2026	33.65	34.06	33.40	33.48	33.48	0.97%	650,609
Mar 17, 2026	33.10	33.68	32.90	33.16	33.16	-0.03%	536,021
Mar 16, 2026	32.91	33.54	32.63	33.17	33.17	0.76%	498,787
Mar 13, 2026	33.61	33.84	32.92	32.92	32.92	-2.80%	746,010
Mar 12, 2026	33.64	34.07	33.38	33.87	33.87	0.62%	549,302
Mar 11, 2026	33.50	33.80	33.23	33.66	33.66	-0.27%	555,463
Mar 10, 2026	33.69	34.08	33.36	33.75	33.75	3.21%	749,440
Mar 9, 2026	32.88	32.88	32.12	32.70	32.70	-3.17%	751,837
Mar 6, 2026	34.50	34.67	33.45	33.77	33.77	-1.40%	793,708
Mar 5, 2026	35.00	35.56	34.20	34.25	34.25	-2.56%	733,423
Mar 4, 2026	34.00	35.38	33.85	35.15	35.15	3.44%	884,309
Mar 3, 2026	35.69	35.69	33.91	33.98	33.98	-6.31%	1,006,186
Mar 2, 2026	35.94	36.27	35.27	36.27	36.27	-1.63%	1,025,975
Feb 27, 2026	36.99	36.99	36.43	36.87	36.87	-0.16%	1,465,067
Feb 26, 2026	36.93	37.37	36.55	36.93	36.93	-0.38%	505,818
Feb 25, 2026	36.82	37.32	36.66	37.07	37.07	1.12%	421,404