Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.88	34.47	33.56	34.45	34.45	0.17%	862,323
Nov 5, 2026	34.23	35.31	33.74	34.39	34.39	0.88%	943,190
Nov 4, 2026	34.97	35.71	33.91	34.09	34.09	-2.57%	1,436,913
Nov 3, 2026	34.78	35.44	34.44	34.99	34.99	-0.23%	570,697
Nov 2, 2026	34.40	35.10	34.16	35.07	35.07	1.74%	735,320
Oct 30, 2026	34.59	34.79	34.19	34.47	34.47	-1.60%	822,000
Oct 29, 2026	34.38	35.27	34.08	35.03	35.03	1.86%	546,507
Oct 28, 2026	34.25	34.68	34.13	34.39	34.39	1.33%	738,988
Oct 27, 2026	33.65	34.44	33.57	33.94	33.94	0.89%	760,655
Oct 26, 2026	32.62	33.98	32.62	33.64	33.64	3.10%	851,153
Oct 23, 2026	33.09	33.31	31.81	32.63	32.63	2.64%	1,098,510
Oct 22, 2026	32.39	32.40	31.62	31.79	31.79	-2.84%	950,239
Oct 21, 2026	31.93	32.93	31.76	32.72	32.72	3.15%	660,792
Oct 20, 2026	32.57	32.61	31.49	31.72	31.72	-4.08%	1,069,714
Oct 19, 2026	33.19	33.26	32.56	33.07	33.07	-1.08%	508,554
Oct 16, 2026	33.25	33.65	33.02	33.43	33.43	2.42%	559,731
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