Rexel S.A. (RXEEY)
OTCMKTS
· Delayed Price · Currency is USD
28.58
-0.25 (-0.88%)
May 28, 2025, 3:53 PM EDT
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 28.90 | 28.90 | 28.45 | 28.83 | 28.83 | 1.12% | 2,535 |
| May 23, 2025 | 27.89 | 28.51 | 27.89 | 28.51 | 28.51 | 0.98% | 5,991 |
| May 22, 2025 | 28.57 | 28.57 | 28.19 | 28.23 | 28.23 | -0.06% | 3,567 |
| May 21, 2025 | 28.54 | 28.55 | 28.20 | 28.25 | 28.25 | -2.08% | 5,701 |
| May 20, 2025 | 28.31 | 28.85 | 28.25 | 28.85 | 28.85 | 3.22% | 6,672 |
| May 19, 2025 | 27.88 | 28.19 | 27.72 | 27.95 | 27.95 | -0.87% | 10,317 |
| May 16, 2025 | 28.26 | 28.51 | 27.58 | 28.20 | 28.20 | -0.58% | 6,940 |
| May 15, 2025 | 28.10 | 28.36 | 28.10 | 28.36 | 28.36 | -0.07% | 12,196 |
| May 14, 2025 | 28.11 | 28.38 | 28.07 | 28.38 | 28.38 | 0.92% | 76,381 |
| May 13, 2025 | 28.16 | 28.77 | 27.85 | 28.12 | 28.12 | -3.63% | 5,273 |
| May 12, 2025 | 28.64 | 29.18 | 28.25 | 29.18 | 27.84 | 2.45% | 41,248 |
| May 9, 2025 | 28.30 | 28.62 | 27.32 | 28.48 | 27.17 | 2.25% | 8,062 |
| May 8, 2025 | 28.00 | 28.05 | 27.20 | 27.86 | 26.57 | 0.30% | 5,368 |
| May 7, 2025 | 27.89 | 27.91 | 27.60 | 27.77 | 26.49 | 0.12% | 7,370 |
| May 6, 2025 | 27.85 | 27.86 | 27.69 | 27.74 | 26.46 | -0.47% | 3,801 |
| May 5, 2025 | 27.88 | 27.93 | 27.80 | 27.87 | 26.59 | -0.99% | 9,330 |
| May 2, 2025 | 28.18 | 28.18 | 28.15 | 28.15 | 26.85 | 0.97% | 1,637 |
| May 1, 2025 | 28.04 | 28.19 | 27.88 | 27.88 | 26.60 | 0.13% | 4,679 |
| Apr 30, 2025 | 27.52 | 27.92 | 27.52 | 27.85 | 26.56 | 2.45% | 7,445 |
| Apr 29, 2025 | 27.09 | 27.18 | 27.04 | 27.18 | 25.93 | 1.49% | 2,258 |
| Apr 28, 2025 | 26.69 | 26.83 | 26.59 | 26.78 | 25.55 | 0.56% | 3,189 |
| Apr 25, 2025 | 26.31 | 26.63 | 26.31 | 26.63 | 25.40 | 1.93% | 3,931 |
| Apr 24, 2025 | 25.82 | 26.13 | 25.74 | 26.13 | 24.92 | 2.58% | 6,639 |
| Apr 23, 2025 | 26.23 | 26.31 | 25.43 | 25.47 | 24.30 | 0.82% | 58,200 |
| Apr 22, 2025 | 24.99 | 25.39 | 24.97 | 25.26 | 24.10 | 2.62% | 26,302 |
| Apr 21, 2025 | 24.79 | 25.94 | 24.28 | 24.62 | 23.49 | -2.26% | 18,364 |
| Apr 17, 2025 | 24.68 | 25.32 | 24.68 | 25.19 | 24.03 | 1.57% | 11,644 |
| Apr 16, 2025 | 25.05 | 25.30 | 24.46 | 24.80 | 23.66 | -1.67% | 30,570 |
| Apr 15, 2025 | 25.35 | 25.40 | 25.09 | 25.22 | 24.06 | 1.61% | 13,639 |
| Apr 14, 2025 | 24.70 | 24.98 | 24.50 | 24.82 | 23.68 | 0.73% | 15,519 |
| Apr 11, 2025 | 23.85 | 24.70 | 23.70 | 24.64 | 23.51 | 3.18% | 17,338 |
| Apr 10, 2025 | 23.99 | 24.14 | 23.19 | 23.88 | 22.78 | -4.33% | 79,862 |
| Apr 9, 2025 | 22.27 | 25.24 | 21.92 | 24.96 | 23.81 | 12.33% | 80,935 |
| Apr 8, 2025 | 23.45 | 23.52 | 21.77 | 22.22 | 21.20 | -3.45% | 44,001 |
| Apr 7, 2025 | 22.80 | 24.01 | 22.55 | 23.02 | 21.96 | -2.62% | 40,450 |
| Apr 4, 2025 | 23.86 | 24.25 | 23.58 | 23.64 | 22.55 | -7.06% | 11,175 |
| Apr 3, 2025 | 25.95 | 26.02 | 25.41 | 25.43 | 24.26 | -6.68% | 9,295 |
| Apr 2, 2025 | 26.70 | 27.25 | 26.68 | 27.25 | 26.00 | 2.06% | 9,210 |
| Apr 1, 2025 | 26.51 | 27.20 | 26.51 | 26.70 | 25.47 | -0.45% | 1,276,732 |
| Mar 31, 2025 | 26.71 | 26.90 | 26.56 | 26.82 | 25.59 | -3.46% | 33,167 |
| Mar 28, 2025 | 27.71 | 28.26 | 27.29 | 27.78 | 26.50 | -1.77% | 7,298 |
| Mar 27, 2025 | 27.85 | 28.28 | 27.84 | 28.28 | 26.98 | 1.25% | 3,079 |
| Mar 26, 2025 | 28.50 | 28.67 | 27.93 | 27.93 | 26.65 | -2.31% | 13,740 |
| Mar 25, 2025 | 28.45 | 28.79 | 28.45 | 28.59 | 27.27 | 0.27% | 13,241 |
| Mar 24, 2025 | 28.61 | 28.90 | 28.43 | 28.51 | 27.20 | -0.37% | 2,782 |
| Mar 21, 2025 | 28.46 | 28.99 | 28.28 | 28.62 | 27.30 | -1.36% | 10,246 |
| Mar 20, 2025 | 29.15 | 29.34 | 28.95 | 29.02 | 27.68 | -1.54% | 1,820 |
| Mar 19, 2025 | 28.78 | 29.47 | 28.78 | 29.47 | 28.11 | 2.72% | 36,004 |
| Mar 18, 2025 | 28.68 | 29.23 | 28.62 | 28.69 | 27.37 | 4.02% | 61,008 |
| Mar 17, 2025 | 27.66 | 27.96 | 27.58 | 27.58 | 26.31 | 1.40% | 2,768 |