Rexel S.A. (RXLSF)
OTCMKTS
· Delayed Price · Currency is USD
27.00
+27.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 26.83 | 27.00 | 26.41 | 26.83 | 26.83 | 1.34% | 4,450 |
| Feb 7, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.00% | 250 |
| Feb 6, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Feb 5, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -4.53% | 34,793 |
| Feb 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Feb 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 12 |
| Jan 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jan 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 12 |
| Jan 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jan 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 34 |
| Jan 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 28 |
| Jan 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 51 |
| Jan 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.99% | 1,152 |
| Jan 22, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Jan 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.17% | 222 |
| Jan 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.32% | 1,234 |
| Jan 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.00% | 229 |
| Jan 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Jan 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| 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 | - | - |