Rexel S.A. (RXLSF)
OTCMKTS
· Delayed Price · Currency is USD
28.10
-0.22 (-0.78%)
Jun 25, 2025, 8:00 PM EDT
Rexel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| Jun 9, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - | - |
| 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 |