Rexel S.A. (RXLSF)
OTCMKTS
· Delayed Price · Currency is USD
25.10
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.58% | 278 |
| Apr 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | - |
| Apr 17, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 79 |
| Apr 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.40% | 245 |
| Apr 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - | - |
| Apr 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 3.62% | 177 |
| Apr 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Apr 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.66% | 400 |
| Apr 9, 2025 | 24.26 | 24.45 | 24.26 | 24.40 | 24.40 | 8.88% | 400 |
| Apr 8, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 188 |
| Apr 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -9.09% | 1,945 |
| Apr 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | - |
| Apr 3, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | -13.68% | 1,362 |
| Apr 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Apr 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Mar 31, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 155 |
| Mar 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 137 |
| Mar 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Mar 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Mar 25, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.66% | 151 |
| Mar 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.87% | 350 |
| Mar 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | - |
| Mar 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 400 |
| Mar 19, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | - |
| Mar 18, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | - |
| Mar 17, 2025 | 27.76 | 27.76 | 27.04 | 27.04 | 27.04 | -2.63% | 811 |
| Mar 14, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 6.21% | 502 |
| Mar 13, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -11.50% | 433 |
| Mar 12, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Mar 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Mar 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Mar 7, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 26 |
| Mar 6, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 4.14% | 788 |
| Mar 5, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 5.09% | 249 |
| Mar 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 20 |
| Mar 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | 956 |
| Feb 26, 2025 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 3.43% | 1,109 |
| Feb 25, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.97% | 2,579 |
| Feb 24, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Feb 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Feb 20, 2025 | 27.79 | 28.10 | 27.79 | 28.10 | 28.10 | 1.92% | 1,500 |
| Feb 19, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - | 7 |
| Feb 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2.78% | 207 |
| Feb 14, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | 3 |
| Feb 13, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | - |
| Feb 12, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | - |
| Feb 11, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | 5 |