Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	32.42	32.42	32.42	32.42	32.42	0.28%	-
Dec 4, 2025	32.33	32.33	32.33	32.33	32.33	0.53%	-
Dec 3, 2025	32.16	32.16	32.16	32.16	32.16	-1.23%	625
Dec 2, 2025	32.53	32.56	32.30	32.56	32.56	0.34%	2,000
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%	-