Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.50	44.50	44.50	44.50	44.50	3.41%	3,209
Feb 2, 2026	43.03	43.03	43.03	43.03	43.03	8.53%	119
Jan 21, 2026	39.65	39.65	39.65	39.65	39.65	-1.52%	180
Jan 20, 2026	40.26	40.26	40.26	40.26	40.26	2.43%	126
Jan 14, 2026	39.31	39.31	39.31	39.31	39.30	3.11%	119
Jan 9, 2026	38.12	38.12	38.12	38.12	38.12	-5.27%	141
Jan 7, 2026	40.24	40.24	40.24	40.24	40.24	0.27%	1,296
Jan 6, 2026	40.13	40.13	40.13	40.13	40.13	-1.34%	3,891
Jan 5, 2026	40.68	40.68	40.68	40.68	40.68	2.24%	114
Jan 2, 2026	39.79	39.79	39.79	39.79	39.78	5.39%	162
Dec 31, 2025	37.75	37.75	37.75	37.75	37.75	0.13%	150
Dec 23, 2025	37.70	37.70	37.70	37.70	37.70	-3.89%	1,276
Dec 15, 2025	37.80	39.23	37.80	39.23	39.23	3.28%	1,890
Dec 3, 2025	37.98	37.98	37.98	37.98	37.98	-0.20%	334
Dec 2, 2025	38.06	38.06	38.06	38.06	38.06	-0.16%	600
Dec 1, 2025	37.88	38.12	37.88	38.12	38.12	3.18%	3,486
Nov 25, 2025	36.94	36.94	36.94	36.94	36.94	2.53%	138,101
Nov 24, 2025	36.03	36.03	36.03	36.03	36.03	2.20%	313
Nov 20, 2025	35.26	35.26	35.26	35.26	35.26	-2.72%	1,232
Nov 17, 2025	36.88	36.88	36.24	36.24	36.24	3.93%	236
Nov 3, 2025	34.87	34.87	34.87	34.87	34.87	2.15%	254
Oct 20, 2025	34.14	34.14	34.14	34.14	34.14	4.18%	393
Oct 6, 2025	32.77	32.77	32.77	32.77	32.77	0.20%	338
Sep 19, 2025	32.85	32.85	32.23	32.70	32.70	-0.61%	3,116
Sep 15, 2025	32.90	32.90	32.90	32.90	32.90	1.98%	100
Sep 11, 2025	32.26	32.26	32.26	32.26	32.26	-0.39%	100
Sep 10, 2025	32.39	32.39	32.39	32.39	32.39	-2.23%	1,339
Sep 8, 2025	33.13	33.13	33.13	33.13	33.13	-1.35%	159
Sep 5, 2025	33.03	33.58	33.03	33.58	33.58	6.74%	1,350
Aug 20, 2025	32.41	32.41	31.46	31.46	31.46	-2.60%	564
Aug 19, 2025	32.30	32.30	32.30	32.30	32.30	-0.25%	300