Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	28.47	28.47	28.47	28.47	28.47	-1.11%	854
Oct 21, 2025	28.57	28.79	28.57	28.79	28.79	1.55%	854
Oct 20, 2025	28.35	28.35	28.35	28.35	28.35	0.07%	682
Oct 17, 2025	28.33	28.33	28.33	28.33	28.33	0.39%	682
Oct 16, 2025	28.22	28.22	28.22	28.22	28.22	-1.57%	682
Oct 15, 2025	28.53	29.02	28.53	28.67	28.67	2.94%	682
Oct 14, 2025	27.85	27.85	27.85	27.85	27.85	-0.14%	1,741
Oct 13, 2025	27.89	27.89	27.89	27.89	27.89	-0.50%	1,741
Oct 10, 2025	27.97	28.03	27.97	28.03	28.03	-1.82%	1,741
Oct 9, 2025	28.30	28.55	28.30	28.55	28.55	2.33%	1,741
Oct 8, 2025	27.90	27.90	27.90	27.90	27.90	0.98%	5,103
Oct 7, 2025	27.63	27.63	27.63	27.63	27.63	-1.67%	-
Oct 6, 2025	28.02	28.10	28.02	28.10	28.10	-2.29%	5,103
Oct 3, 2025	27.92	28.76	27.92	28.76	28.76	4.73%	238
Oct 2, 2025	27.46	27.46	27.46	27.46	27.46	-0.44%	90
Oct 1, 2025	27.58	27.58	27.58	27.58	27.58	1.25%	-
Sep 30, 2025	27.24	27.24	27.24	27.24	27.24	-1.73%	-
Sep 29, 2025	27.32	27.81	27.32	27.72	27.72	3.51%	964
Sep 26, 2025	26.78	26.78	26.78	26.78	26.78	0.26%	30
Sep 25, 2025	26.92	26.92	26.71	26.71	26.71	-1.98%	408
Sep 24, 2025	27.25	27.25	27.25	27.25	27.25	-2.29%	15
Sep 23, 2025	27.33	27.89	27.33	27.89	27.89	-1.97%	198
Sep 22, 2025	28.45	28.45	28.45	28.45	28.45	1.93%	200
Sep 19, 2025	27.91	27.91	27.91	27.91	27.91	1.23%	1,167
Sep 18, 2025	27.57	27.57	27.57	27.57	27.57	-0.54%	1,167
Sep 17, 2025	27.72	27.72	27.72	27.72	27.72	-0.25%	1,167
Sep 16, 2025	27.79	27.79	27.79	27.79	27.79	1.46%	-
Sep 15, 2025	27.39	27.39	27.39	27.39	27.39	-0.83%	-
Sep 12, 2025	27.21	27.62	27.21	27.62	27.62	0.80%	1,167
Sep 11, 2025	27.40	27.40	27.40	27.40	27.40	-1.62%	-
Sep 10, 2025	27.79	27.87	27.79	27.85	27.85	-0.89%	400
Sep 9, 2025	28.10	28.10	28.10	28.10	28.10	-0.60%	400
Sep 8, 2025	27.46	28.27	27.46	28.27	28.27	3.25%	400
Sep 5, 2025	27.38	27.38	27.38	27.38	27.38	0.55%	30
Sep 4, 2025	27.23	27.23	27.23	27.23	27.23	0.22%	30
Sep 3, 2025	27.17	27.17	27.17	27.17	27.17	-1.20%	30
Sep 2, 2025	27.50	27.50	27.50	27.50	27.50	-0.18%	30
Sep 1, 2025	27.55	27.55	27.55	27.55	27.55	0.07%	30
Aug 29, 2025	27.53	27.53	27.53	27.53	27.53	2.15%	30
Aug 28, 2025	26.95	26.95	26.95	26.95	26.95	-0.81%	30
Aug 27, 2025	27.17	27.17	27.17	27.17	27.17	-1.16%	30
Aug 26, 2025	27.49	27.49	27.49	27.49	27.49	-2.10%	30
Aug 25, 2025	28.08	28.08	28.08	28.08	28.08	3.12%	30
Aug 22, 2025	27.23	27.23	27.23	27.23	27.23	-1.30%	2,000
Aug 21, 2025	27.59	27.59	27.59	27.59	27.59	0.47%	2,000
Aug 20, 2025	27.46	27.46	27.46	27.46	27.46	-1.86%	2,000
Aug 19, 2025	27.28	27.98	27.28	27.98	27.98	0.65%	2,000
Aug 18, 2025	27.65	27.80	27.65	27.80	27.80	-0.47%	78
Aug 15, 2025	27.29	27.93	27.29	27.93	27.93	6.81%	1
Aug 14, 2025	26.15	26.15	26.15	26.15	26.15	-0.98%	839