Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-