Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.34	45.34	44.33	45.00	45.00	0.76%	9,923
Feb 10, 2026	44.25	45.00	44.25	44.66	44.66	-0.76%	15,056
Feb 9, 2026	44.45	45.00	44.38	45.00	45.00	1.93%	10,215
Feb 6, 2026	44.38	44.59	44.15	44.15	44.15	-1.07%	7,479
Feb 5, 2026	43.68	44.70	43.68	44.63	44.63	0.38%	12,039
Feb 4, 2026	44.42	44.80	43.93	44.46	44.46	0.31%	12,174
Feb 3, 2026	43.82	44.57	43.82	44.32	44.32	3.49%	15,489
Feb 2, 2026	42.16	43.17	42.16	42.83	42.83	2.31%	4,687
Jan 30, 2026	42.52	42.64	41.86	41.86	41.86	-2.42%	61,888
Jan 29, 2026	43.06	43.19	42.62	42.90	42.90	2.29%	10,390
Jan 28, 2026	43.00	43.00	41.94	41.94	41.94	-1.78%	4,455
Jan 27, 2026	42.60	43.01	42.29	42.70	42.70	2.40%	7,707
Jan 26, 2026	41.92	42.48	41.70	41.70	41.70	1.00%	4,849
Jan 23, 2026	41.10	41.73	41.05	41.29	41.29	-0.77%	6,291
Jan 22, 2026	41.54	41.61	41.07	41.61	41.61	1.31%	6,881
Jan 21, 2026	40.32	41.07	39.85	41.07	41.07	0.76%	16,656
Jan 20, 2026	39.87	40.76	39.53	40.76	40.76	2.75%	21,183
Jan 16, 2026	39.60	40.21	39.60	39.67	39.67	-0.07%	10,416
Jan 15, 2026	39.65	39.92	39.61	39.70	39.70	0.41%	9,505
Jan 14, 2026	39.57	40.15	39.42	39.53	39.53	-1.61%	5,940
Jan 13, 2026	39.34	40.18	39.34	40.18	40.18	1.49%	8,771
Jan 12, 2026	39.30	39.59	38.86	39.59	39.59	2.94%	11,529
Jan 9, 2026	38.36	38.73	38.07	38.46	38.46	0.55%	13,167
Jan 8, 2026	38.24	38.80	37.68	38.25	38.25	-6.19%	10,038
Jan 7, 2026	40.58	41.12	39.98	40.77	40.77	-0.28%	70,557
Jan 6, 2026	40.18	40.89	40.18	40.89	40.89	1.10%	5,093
Jan 5, 2026	40.28	40.63	40.25	40.44	40.44	1.87%	11,504
Jan 2, 2026	39.94	39.94	39.25	39.70	39.70	1.28%	7,201
Dec 31, 2025	39.22	40.16	39.20	39.20	39.20	-0.15%	6,053
Dec 30, 2025	39.62	39.87	39.26	39.26	39.26	-0.48%	14,066
Dec 29, 2025	38.97	39.45	38.97	39.45	39.45	0.64%	10,844
Dec 26, 2025	40.22	40.50	39.18	39.20	39.20	-3.11%	5,806
Dec 24, 2025	39.23	40.46	39.08	40.46	40.46	3.03%	7,518
Dec 23, 2025	39.77	39.77	38.38	39.27	39.27	-0.03%	11,249
Dec 22, 2025	38.70	39.90	38.56	39.28	39.28	1.60%	9,004
Dec 19, 2025	38.59	39.00	38.32	38.66	38.66	0.76%	7,075
Dec 18, 2025	38.03	38.89	38.03	38.37	38.37	0.87%	6,040
Dec 17, 2025	38.47	38.47	37.80	38.04	38.04	-2.98%	12,178
Dec 16, 2025	38.79	39.26	38.50	39.21	39.21	1.13%	6,356
Dec 15, 2025	38.74	38.77	38.42	38.77	38.77	-0.62%	8,304
Dec 12, 2025	40.13	40.13	38.39	39.01	39.01	-0.61%	7,032
Dec 11, 2025	39.48	39.64	39.10	39.25	39.25	2.32%	4,220
Dec 10, 2025	38.29	38.83	37.76	38.36	38.36	-0.18%	9,454
Dec 9, 2025	38.00	38.43	37.79	38.43	38.43	-1.03%	7,115
Dec 8, 2025	38.32	38.83	38.24	38.83	38.83	0.62%	8,843
Dec 5, 2025	38.40	38.77	38.33	38.59	38.59	-0.16%	16,166
Dec 4, 2025	38.11	38.67	38.06	38.65	38.65	1.31%	7,646
Dec 3, 2025	37.57	38.15	37.57	38.15	38.15	1.30%	4,860
Dec 2, 2025	37.69	38.08	37.24	37.66	37.66	0.30%	7,185
Dec 1, 2025	37.73	38.43	37.54	37.55	37.55	-1.20%	7,805