Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.07	33.07	32.45	32.45	32.45	1.53%	1,110
Nov 28, 2025	31.96	31.96	31.96	31.96	31.96	0.63%	-
Nov 27, 2025	31.76	31.76	31.76	31.76	31.76	-1.03%	-
Nov 26, 2025	31.45	32.09	31.45	32.09	32.09	2.89%	1,150
Nov 25, 2025	30.60	31.19	30.60	31.19	31.19	1.43%	98
Nov 24, 2025	30.75	30.75	30.75	30.75	30.75	0.56%	-
Nov 21, 2025	30.00	30.58	30.00	30.58	30.58	-0.97%	825
Nov 20, 2025	30.88	30.88	30.88	30.88	30.88	2.29%	-
Nov 19, 2025	30.19	30.19	30.19	30.19	30.19	-0.92%	-
Nov 18, 2025	30.47	30.47	30.47	30.47	30.47	1.43%	-
Nov 17, 2025	30.04	30.04	30.04	30.04	30.04	1.76%	-
Nov 14, 2025	29.52	29.52	29.52	29.52	29.52	-3.05%	-
Nov 13, 2025	30.12	30.45	30.12	30.45	30.45	2.84%	500
Nov 12, 2025	29.61	29.61	29.61	29.61	29.61	0.17%	-
Nov 11, 2025	29.21	29.56	29.21	29.56	29.56	1.76%	78
Nov 10, 2025	29.05	29.05	29.05	29.05	29.05	-0.92%	-
Nov 7, 2025	29.32	29.32	29.32	29.32	29.32	0.58%	-
Nov 6, 2025	29.15	29.15	29.15	29.15	29.15	0.87%	-
Nov 5, 2025	28.90	28.90	28.90	28.90	28.90	-2.50%	-
Nov 4, 2025	29.64	29.64	29.64	29.64	29.64	-	-
Nov 3, 2025	29.64	29.64	29.64	29.64	29.64	0.17%	-
Oct 31, 2025	29.59	29.59	29.59	29.59	29.59	-1.23%	-
Oct 30, 2025	29.96	29.96	29.96	29.96	29.96	0.23%	-
Oct 29, 2025	29.01	29.89	29.01	29.89	29.89	3.21%	247
Oct 28, 2025	28.96	28.96	28.96	28.96	28.96	-0.65%	-
Oct 27, 2025	29.15	29.15	29.15	29.15	29.15	1.11%	-
Oct 24, 2025	28.83	28.83	28.83	28.83	28.83	0.84%	-
Oct 23, 2025	28.59	28.59	28.59	28.59	28.59	0.42%	-
Oct 22, 2025	28.47	28.47	28.47	28.47	28.47	-1.11%	-
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%	-
Oct 17, 2025	28.33	28.33	28.33	28.33	28.33	0.39%	-
Oct 16, 2025	28.22	28.22	28.22	28.22	28.22	-1.57%	-
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%	-
Oct 13, 2025	27.89	27.89	27.89	27.89	27.89	-0.50%	-
Oct 10, 2025	27.97	28.03	27.97	28.03	28.03	-1.82%	-
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%	-
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%	-
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%	-
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%	-
Sep 23, 2025	27.33	27.89	27.33	27.89	27.89	-1.97%	198