Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	29.21	29.24	28.91	28.98	-	0.24%	66
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
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