Rexel S.A. (RXLSF)
OTCMKTS
· Delayed Price · Currency is USD
24.30
-1.43 (-5.56%)
Jan 10, 2025, 3:00 PM EST
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 57 |
| Jan 10, 2025 | 24.44 | 25.06 | 24.30 | 24.30 | 24.30 | -5.56% | 4,295 |
| Jan 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.19% | 540 |
| Jan 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | - |
| Jan 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 7.02% | 403 |
| Jan 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | - |
| Jan 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.63% | 149 |
| Dec 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Dec 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Dec 27, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Dec 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Dec 24, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Dec 23, 2024 | 24.95 | 25.25 | 24.59 | 25.25 | 25.25 | 1.37% | 4,300 |
| Dec 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 3 |
| Dec 19, 2024 | 24.39 | 24.91 | 24.39 | 24.91 | 24.91 | -2.33% | 405 |
| Dec 18, 2024 | 25.07 | 25.50 | 25.07 | 25.50 | 25.50 | 2.34% | 751 |
| Dec 17, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Dec 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -3.63% | 1,149 |
| Dec 13, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.03% | 420 |
| Dec 12, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 99 |
| Dec 11, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 40,000 |
| Dec 10, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 79 |
| Dec 9, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 1 |
| Dec 6, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Dec 5, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Dec 4, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | - |
| Dec 3, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.02% | 156 |
| Dec 2, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.03% | 309 |
| Nov 29, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 26, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 219 |
| Nov 25, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.52% | 300 |
| Nov 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Nov 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -5.23% | 1,018 |
| Nov 20, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Nov 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Nov 18, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.59% | 760 |
| Nov 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 100 |
| Nov 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.47% | 2,211 |
| Nov 11, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | - |
| Nov 8, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | - |
| Nov 7, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | - |
| Nov 6, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | - |
| Nov 5, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 30 |
| Nov 4, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 2.59% | 100 |
| Nov 1, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 104 |
| Oct 31, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 63 |
| Oct 30, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,050 |
| Oct 29, 2024 | 27.46 | 27.70 | 27.42 | 27.70 | 27.70 | 0.24% | 966 |
| Oct 28, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | - |
| Oct 25, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | - |
| Oct 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.02% | 2,500 |
| Oct 23, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Oct 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | 10 |
| Oct 21, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.47% | 100 |
| Oct 18, 2024 | 28.05 | 28.05 | 27.53 | 28.05 | 28.05 | -0.34% | 1,972 |
| Oct 17, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| Oct 16, 2024 | 27.63 | 28.15 | 27.63 | 28.15 | 28.15 | 1.24% | 1,893 |
| Oct 15, 2024 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 1.92% | 1,100 |
| Oct 14, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | - |
| Oct 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | 34 |
| Oct 10, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | - |
| Oct 9, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -4.93% | 283 |
| Oct 8, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 28 |
| Oct 7, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Oct 4, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 70 |
| Oct 3, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Oct 2, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -3.99% | 462 |
| Oct 1, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.71% | 517 |
| Sep 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 27, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.82% | 1,050 |
| Sep 26, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | 129 |
| Sep 25, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | 18 |
| Sep 24, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.79% | 660 |
| Sep 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | 230 |
| Sep 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Sep 19, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 2 |
| Sep 18, 2024 | 28.85 | 29.85 | 28.80 | 29.85 | 29.85 | 3.38% | 1,865 |
| Sep 17, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 3.17% | 100 |
| Sep 16, 2024 | 28.00 | 28.40 | 27.99 | 27.99 | 27.99 | 10.45% | 1,740 |
| Sep 13, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Sep 12, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Sep 11, 2024 | 25.18 | 25.34 | 25.18 | 25.34 | 25.34 | 6.24% | 771 |
| Sep 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Sep 9, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Sep 6, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -5.35% | 400 |
| Sep 5, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 4, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 524 |
| Sep 3, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 61 |
| Aug 30, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 317 |
| Aug 29, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 104 |
| Aug 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.27% | 182 |
| Aug 27, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | - |
| Aug 26, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | - |
| Aug 23, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | - |
| Aug 22, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -3.55% | 306 |
| Aug 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 67 |
| Aug 20, 2024 | 24.86 | 25.85 | 24.86 | 25.80 | 25.80 | 3.34% | 1,438 |