Rexel S.A. (RXLSF)
OTCMKTS · Delayed Price · Currency is USD
31.46
0.00 (0.00%)
Aug 21, 2025, 4:00 PM EDT
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| 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 |
| Aug 18, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | 57 |
| Aug 15, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 9.76% | 1,058 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 68 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.50% | 100 |
| Aug 7, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Aug 6, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Aug 5, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Aug 4, 2025 | 29.74 | 30.89 | 29.74 | 30.89 | 30.89 | 3.94% | 690 |
| Aug 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -7.79% | 217 |
| Jul 31, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | - |
| Jul 30, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | - |
| Jul 29, 2025 | 31.37 | 32.23 | 31.37 | 32.23 | 32.23 | 3.66% | 1,851 |
| Jul 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 229 |
| Jul 25, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 24, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 22, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 4 |
| Jul 21, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 18, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 16, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | - |
| Jul 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 95 |
| Jul 11, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 74 |
| Jul 10, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -2.66% | 317 |
| Jul 9, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 12.78% | 500 |
| Jul 8, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jul 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | 33 |
| Jul 3, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jul 2, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jul 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jun 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | 109 |
| Jun 27, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jun 26, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | 45 |
| Jun 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | - |
| Jun 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - | 5 |
| Jun 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.70% | 175 |
| Jun 20, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - | 49 |
| Jun 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - | 27 |
| Jun 17, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - | - |
| Jun 16, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 3.85% | 199 |
| Jun 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| Jun 12, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | 69 |
| Jun 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |