Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	31.20	31.20	30.51	30.96	30.96	4.63%	3,942
Jul 8, 2025	29.69	30.21	29.59	29.59	29.59	-3.24%	68,633
Jul 7, 2025	29.53	30.58	29.19	30.58	30.58	-1.13%	5,468
Jul 3, 2025	30.54	30.93	30.54	30.93	30.93	-0.03%	1,259
Jul 2, 2025	30.74	31.11	30.74	30.94	30.94	0.47%	2,837
Jul 1, 2025	30.64	30.87	30.34	30.80	30.80	-1.10%	1,817
Jun 30, 2025	30.77	31.14	30.75	31.14	31.14	0.61%	2,248
Jun 27, 2025	30.84	30.99	30.84	30.95	30.95	3.46%	1,654
Jun 26, 2025	29.87	30.14	29.86	29.92	29.92	1.79%	1,714
Jun 25, 2025	29.65	30.01	29.39	29.39	29.39	0.65%	3,697
Jun 24, 2025	29.40	29.71	29.01	29.20	29.20	0.75%	15,284
Jun 23, 2025	29.04	29.04	27.94	28.98	28.98	-0.03%	2,892
Jun 20, 2025	29.25	29.25	28.59	28.99	28.99	-0.62%	7,045
Jun 18, 2025	29.44	29.68	28.66	29.17	29.17	-0.65%	2,835
Jun 17, 2025	29.21	29.36	28.98	29.36	29.36	1.56%	1,856
Jun 16, 2025	29.39	29.69	28.91	28.91	28.91	-0.89%	1,771
Jun 13, 2025	28.73	29.17	28.70	29.17	29.17	-1.95%	2,388
Jun 12, 2025	29.28	29.75	29.27	29.75	29.75	2.10%	2,439
Jun 11, 2025	29.20	29.93	29.12	29.14	29.14	-0.17%	2,570
Jun 10, 2025	29.10	29.19	28.81	29.19	29.19	1.74%	3,243
Jun 9, 2025	28.96	28.96	28.62	28.69	28.69	0.53%	2,559
Jun 6, 2025	28.25	28.54	28.25	28.54	28.54	0.48%	3,140
Jun 5, 2025	28.44	28.47	28.24	28.41	28.41	-0.09%	5,072
Jun 4, 2025	28.60	28.60	28.43	28.43	28.43	1.63%	1,426
Jun 3, 2025	27.97	28.15	27.97	27.97	27.97	1.43%	66,860
Jun 2, 2025	27.71	27.89	27.58	27.58	27.58	-1.87%	5,751
May 30, 2025	28.27	28.29	28.01	28.11	28.11	-0.76%	10,663
May 29, 2025	28.56	28.71	28.32	28.32	28.32	-0.90%	4,384
May 28, 2025	28.74	28.78	28.41	28.58	28.58	-0.88%	6,086
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