Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.09	36.09	36.09	36.09	36.09	0.39%	-
Feb 19, 2026	35.95	35.95	35.95	35.95	35.95	-1.18%	-
Feb 18, 2026	36.34	36.49	36.34	36.38	36.38	0.47%	516
Feb 17, 2026	36.21	36.21	36.21	36.21	36.21	-0.63%	2,450
Feb 16, 2026	36.44	36.44	36.44	36.44	36.44	-2.25%	-
Feb 13, 2026	37.28	37.28	37.28	37.28	37.28	-4.07%	-
Feb 12, 2026	37.38	38.86	37.38	38.86	38.86	2.13%	800
Feb 11, 2026	37.19	38.05	37.19	38.05	38.05	2.81%	1,500
Feb 10, 2026	37.01	37.01	37.01	37.01	37.01	-0.05%	-
Feb 9, 2026	37.34	37.34	37.03	37.03	37.03	-0.30%	65
Feb 6, 2026	37.14	37.14	37.14	37.14	37.14	0.92%	-
Feb 5, 2026	36.80	36.80	36.80	36.80	36.80	-1.58%	-
Feb 4, 2026	37.39	37.39	37.39	37.39	37.39	2.19%	-
Feb 3, 2026	36.46	36.59	36.46	36.59	36.59	5.54%	1,800
Feb 2, 2026	34.67	34.67	34.67	34.67	34.67	-2.67%	-
Jan 30, 2026	35.62	35.62	35.62	35.62	35.62	-1.36%	-
Jan 29, 2026	35.50	36.11	35.50	36.11	36.11	0.78%	109
Jan 28, 2026	35.83	35.83	35.83	35.83	35.83	1.13%	-
Jan 27, 2026	35.43	35.43	35.43	35.43	35.43	1.66%	-
Jan 26, 2026	34.85	34.85	34.85	34.85	34.85	-0.40%	-
Jan 23, 2026	34.99	34.99	34.99	34.99	34.99	-0.03%	-
Jan 22, 2026	35.00	35.00	35.00	35.00	35.00	2.76%	-
Jan 21, 2026	34.06	34.06	34.06	34.06	34.06	1.61%	-
Jan 20, 2026	33.52	33.52	33.52	33.52	33.52	-1.12%	-
Jan 19, 2026	33.90	33.90	33.90	33.90	33.90	-0.29%	-
Jan 16, 2026	34.00	34.00	34.00	34.00	34.00	1.58%	-
Jan 15, 2026	33.47	33.47	33.47	33.47	33.47	-0.59%	-
Jan 14, 2026	33.67	33.67	33.67	33.67	33.67	0.87%	-
Jan 13, 2026	33.18	33.38	33.18	33.38	33.38	2.08%	150
Jan 12, 2026	32.70	32.70	32.70	32.70	32.70	-0.30%	-
Jan 9, 2026	32.84	32.84	32.80	32.80	32.80	-1.50%	152
Jan 8, 2026	33.30	33.30	33.30	33.30	33.30	-3.03%	-
Jan 7, 2026	34.34	34.34	34.34	34.34	34.34	-0.23%	-
Jan 6, 2026	34.42	34.42	34.42	34.42	34.42	-1.26%	-
Jan 5, 2026	33.95	34.86	33.95	34.86	34.86	4.43%	110
Jan 2, 2026	33.38	33.38	33.38	33.38	33.38	0.85%	-
Dec 30, 2025	33.10	33.10	33.10	33.10	33.10	-1.19%	-
Dec 29, 2025	33.15	33.50	33.15	33.50	33.50	1.64%	150
Dec 23, 2025	32.92	32.96	32.92	32.96	32.96	-0.24%	298
Dec 22, 2025	32.72	33.04	32.69	33.04	33.04	1.26%	1,910
Dec 19, 2025	32.38	32.63	32.38	32.63	32.63	2.22%	480
Dec 18, 2025	31.92	31.92	31.92	31.92	31.92	-1.97%	-
Dec 17, 2025	32.56	32.56	32.56	32.56	32.56	0.80%	-
Dec 16, 2025	32.30	32.30	32.30	32.30	32.30	-1.58%	-
Dec 15, 2025	32.82	32.82	32.82	32.82	32.82	-2.61%	-
Dec 12, 2025	33.31	33.70	33.31	33.70	33.70	3.66%	550
Dec 11, 2025	32.51	32.51	32.51	32.51	32.51	0.43%	-
Dec 10, 2025	32.37	32.37	32.37	32.37	32.37	-0.74%	-
Dec 9, 2025	32.61	32.61	32.61	32.61	32.61	0.49%	-
Dec 8, 2025	32.45	32.45	32.45	32.45	32.45	0.09%	-