Rexel S.A. (RXEEY)
OTCMKTS
· Delayed Price · Currency is USD
25.94
+0.47 (1.84%)
Apr 24, 2025, 12:44 PM EDT
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.23 | 26.31 | 25.60 | 25.68 | - | 1.63% | 3,340 |
| Apr 22, 2025 | 24.99 | 25.39 | 24.97 | 25.26 | 25.26 | 2.62% | 26,302 |
| Apr 21, 2025 | 24.79 | 25.94 | 24.28 | 24.62 | 24.62 | -2.26% | 18,364 |
| Apr 17, 2025 | 24.68 | 25.32 | 24.68 | 25.19 | 25.19 | 1.57% | 11,644 |
| Apr 16, 2025 | 25.05 | 25.30 | 24.46 | 24.80 | 24.80 | -1.67% | 30,570 |
| Apr 15, 2025 | 25.35 | 25.40 | 25.09 | 25.22 | 25.22 | 1.61% | 13,639 |
| Apr 14, 2025 | 24.70 | 24.98 | 24.50 | 24.82 | 24.82 | 0.73% | 15,519 |
| Apr 11, 2025 | 23.85 | 24.70 | 23.70 | 24.64 | 24.64 | 3.18% | 17,338 |
| Apr 10, 2025 | 23.99 | 24.14 | 23.19 | 23.88 | 23.88 | -4.33% | 79,862 |
| Apr 9, 2025 | 22.27 | 25.24 | 21.92 | 24.96 | 24.96 | 12.33% | 80,935 |
| Apr 8, 2025 | 23.45 | 23.52 | 21.77 | 22.22 | 22.22 | -3.45% | 44,001 |
| Apr 7, 2025 | 22.80 | 24.01 | 22.55 | 23.02 | 23.02 | -2.62% | 40,450 |
| Apr 4, 2025 | 23.86 | 24.25 | 23.58 | 23.64 | 23.64 | -7.06% | 11,175 |
| Apr 3, 2025 | 25.95 | 26.02 | 25.41 | 25.43 | 25.43 | -6.68% | 9,295 |
| Apr 2, 2025 | 26.70 | 27.25 | 26.68 | 27.25 | 27.25 | 2.06% | 9,210 |
| Apr 1, 2025 | 26.51 | 27.20 | 26.51 | 26.70 | 26.70 | -0.45% | 1,276,732 |
| Mar 31, 2025 | 26.71 | 26.90 | 26.56 | 26.82 | 26.82 | -3.46% | 33,167 |
| Mar 28, 2025 | 27.71 | 28.26 | 27.29 | 27.78 | 27.78 | -1.77% | 7,298 |
| Mar 27, 2025 | 27.85 | 28.28 | 27.84 | 28.28 | 28.28 | 1.25% | 3,079 |
| Mar 26, 2025 | 28.50 | 28.67 | 27.93 | 27.93 | 27.93 | -2.31% | 13,740 |
| Mar 25, 2025 | 28.45 | 28.79 | 28.45 | 28.59 | 28.59 | 0.27% | 13,241 |
| Mar 24, 2025 | 28.61 | 28.90 | 28.43 | 28.51 | 28.51 | -0.37% | 2,782 |
| Mar 21, 2025 | 28.46 | 28.99 | 28.28 | 28.62 | 28.62 | -1.36% | 10,246 |
| Mar 20, 2025 | 29.15 | 29.34 | 28.95 | 29.02 | 29.02 | -1.54% | 1,820 |
| Mar 19, 2025 | 28.78 | 29.47 | 28.78 | 29.47 | 29.47 | 2.72% | 36,004 |
| Mar 18, 2025 | 28.68 | 29.23 | 28.62 | 28.69 | 28.69 | 4.02% | 61,008 |
| Mar 17, 2025 | 27.66 | 27.96 | 27.58 | 27.58 | 27.58 | 1.40% | 2,768 |
| Mar 14, 2025 | 27.67 | 27.86 | 27.20 | 27.20 | 27.20 | 2.14% | 5,730 |
| Mar 13, 2025 | 27.10 | 27.10 | 26.63 | 26.63 | 26.63 | -3.79% | 14,747 |
| Mar 12, 2025 | 27.54 | 27.77 | 27.28 | 27.68 | 27.68 | 1.32% | 35,690 |
| Mar 11, 2025 | 27.40 | 27.52 | 26.95 | 27.32 | 27.32 | -0.94% | 3,623 |
| Mar 10, 2025 | 28.19 | 28.19 | 27.43 | 27.58 | 27.58 | -9.16% | 5,320 |
| Mar 7, 2025 | 29.78 | 30.36 | 29.78 | 30.36 | 30.36 | 0.33% | 10,655 |
| Mar 6, 2025 | 30.24 | 30.56 | 29.94 | 30.26 | 30.26 | 6.03% | 7,115 |
| Mar 5, 2025 | 28.52 | 28.69 | 28.24 | 28.54 | 28.54 | 3.82% | 3,041 |
| Mar 4, 2025 | 26.28 | 27.49 | 26.28 | 27.49 | 27.49 | 1.03% | 4,454 |
| Mar 3, 2025 | 28.11 | 28.11 | 26.95 | 27.21 | 27.21 | -0.18% | 5,106 |
| Feb 28, 2025 | 27.18 | 27.26 | 26.77 | 27.26 | 27.26 | -0.47% | 27,722 |
| Feb 27, 2025 | 27.20 | 27.51 | 27.20 | 27.39 | 27.39 | -2.04% | 4,826 |
| Feb 26, 2025 | 27.97 | 28.20 | 27.96 | 27.96 | 27.96 | 4.13% | 2,310 |
| Feb 25, 2025 | 26.93 | 27.22 | 26.85 | 26.85 | 26.85 | -2.75% | 55,787 |
| Feb 24, 2025 | 27.86 | 27.98 | 27.61 | 27.61 | 27.61 | 0.66% | 16,913 |
| Feb 21, 2025 | 28.02 | 28.13 | 27.43 | 27.43 | 27.43 | -1.90% | 3,001 |
| Feb 20, 2025 | 27.37 | 27.96 | 27.05 | 27.96 | 27.96 | 3.12% | 13,146 |
| Feb 19, 2025 | 27.18 | 27.18 | 26.96 | 27.12 | 27.12 | -2.25% | 1,284 |
| Feb 18, 2025 | 27.90 | 28.05 | 27.74 | 27.74 | 27.74 | 0.62% | 42,509 |
| Feb 14, 2025 | 27.70 | 27.70 | 27.37 | 27.57 | 27.57 | -1.54% | 87,064 |
| Feb 13, 2025 | 27.88 | 28.02 | 27.75 | 28.00 | 28.00 | 6.34% | 2,610 |
| Feb 12, 2025 | 26.74 | 27.15 | 26.33 | 26.33 | 26.33 | -1.69% | 2,009 |
| Feb 11, 2025 | 26.62 | 26.98 | 26.55 | 26.78 | 26.78 | 1.68% | 4,531 |