Rexel S.A. (RXLSF)
OTCMKTS
· Delayed Price · Currency is USD
27.46
0.00 (0.00%)
Jun 8, 2025, 8:00 PM EDT
Rexel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
Jun 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | 59 |
Jun 4, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
Jun 3, 2025 | 27.50 | 27.50 | 27.46 | 27.46 | 27.46 | -1.07% | 1,047 |
Jun 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -2.15% | 299 |
May 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - | - |
May 29, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -3.01% | 100 |
May 28, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 20, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 146 |
May 19, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 14, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
May 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4.09% | 235 |
May 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.87 | - | 31 |
May 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.87 | - | - |
May 8, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.87 | - | 68 |
May 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.87 | - | 32 |
May 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.87 | - | - |
May 5, 2025 | 28.50 | 28.50 | 28.10 | 28.10 | 26.87 | 2.65% | 468 |
May 2, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 26.18 | - | - |
May 1, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 26.18 | - | - |
Apr 30, 2025 | 27.16 | 27.38 | 26.90 | 27.38 | 26.18 | 9.06% | 651 |
Apr 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | - | - |
Apr 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | - | - |
Apr 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | - | - |
Apr 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | - | 59 |
Apr 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | - | - |
Apr 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.01 | 0.58% | 278 |
Apr 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 23.87 | - | - |
Apr 17, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 23.87 | - | 79 |
Apr 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 23.87 | 1.40% | 245 |
Apr 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 23.54 | - | - |
Apr 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 23.54 | 3.62% | 177 |
Apr 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.71 | - | - |
Apr 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.71 | -2.66% | 400 |
Apr 9, 2025 | 24.26 | 24.45 | 24.26 | 24.40 | 23.34 | 8.88% | 400 |
Apr 8, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 21.43 | - | 188 |
Apr 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 21.43 | -9.09% | 1,945 |
Apr 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 23.58 | - | - |
Apr 3, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 23.58 | -13.68% | 1,362 |
Apr 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.31 | - | - |
Apr 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.31 | - | - |
Mar 31, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.31 | - | 155 |
Mar 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.31 | - | 137 |
Mar 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 27.31 | - | - |