Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	36.80	36.98	36.37	36.66	36.66	-0.03%	902,870
Feb 23, 2026	37.00	37.00	36.24	36.67	36.67	-1.00%	544,096
Feb 20, 2026	36.53	37.29	36.00	37.04	37.04	1.15%	870,113
Feb 19, 2026	36.14	36.62	35.99	36.62	36.62	1.33%	890,676
Feb 18, 2026	36.60	36.64	36.03	36.14	36.14	-0.93%	1,223,687
Feb 17, 2026	36.28	36.50	35.71	36.48	36.48	-0.33%	935,858
Feb 16, 2026	36.50	36.72	36.17	36.60	36.60	0.91%	510,095
Feb 13, 2026	37.03	37.03	35.23	36.27	36.27	-3.72%	802,623
Feb 12, 2026	37.42	38.92	37.03	37.67	37.67	0.05%	1,271,970
Feb 11, 2026	37.28	38.08	37.09	37.65	37.65	0.27%	839,244
Feb 10, 2026	37.66	37.69	36.46	37.55	37.55	0.13%	839,046
Feb 9, 2026	37.69	37.73	37.15	37.50	37.50	-0.21%	600,277
Feb 6, 2026	37.22	37.75	37.13	37.58	37.58	0.19%	828,089
Feb 5, 2026	37.33	37.85	37.17	37.51	37.51	0.62%	403,275