Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.94	33.35	32.71	32.88	32.88	0.43%	339,797
Dec 4, 2025	32.77	33.05	32.58	32.74	32.74	0.77%	337,191
Dec 3, 2025	32.43	32.81	32.18	32.49	32.49	0.12%	464,020
Dec 2, 2025	32.51	32.68	32.16	32.45	32.45	-0.46%	743,583
Dec 1, 2025	32.60	32.72	32.10	32.60	32.60	-0.58%	522,323
Nov 28, 2025	32.40	33.11	32.27	32.79	32.79	1.39%	819,617
Nov 27, 2025	32.13	32.34	32.00	32.34	32.34	0.65%	339,038
Nov 26, 2025	31.79	32.13	31.65	32.13	32.13	1.81%	446,949
Nov 25, 2025	31.19	31.70	30.96	31.56	31.56	1.64%	519,240
Nov 24, 2025	31.00	31.16	30.71	31.05	31.05	0.78%	2,077,153
Nov 21, 2025	30.55	30.96	30.25	30.81	30.81	-0.32%	939,496
Nov 20, 2025	31.41	31.42	30.91	30.91	30.91	-	646,989
Nov 19, 2025	30.51	31.20	30.41	30.91	30.91	1.08%	630,052
Nov 18, 2025	29.91	30.75	29.91	30.58	30.58	-2.83%	1,073,080
Nov 17, 2025	30.31	32.11	29.93	31.47	31.47	3.38%	1,565,633
Nov 14, 2025	30.49	30.58	30.01	30.44	30.44	1.91%	745,290
Nov 13, 2025	30.47	30.54	29.87	29.87	29.87	-2.00%	854,690
Nov 12, 2025	30.00	30.59	30.00	30.48	30.48	1.70%	515,226
Nov 11, 2025	29.69	29.98	29.59	29.97	29.97	1.39%	463,326
Nov 10, 2025	29.75	29.95	29.56	29.56	29.56	1.27%	765,599
Nov 7, 2025	29.79	30.17	28.83	29.19	29.19	-1.62%	873,467
Nov 6, 2025	29.30	30.29	28.92	29.67	29.67	0.58%	1,611,550
Nov 5, 2025	29.03	29.90	28.97	29.50	29.50	0.85%	678,240
Nov 4, 2025	29.68	29.75	29.24	29.25	29.25	-2.50%	827,859
Nov 3, 2025	30.00	30.30	29.94	30.00	30.00	-	1,443,117
Oct 31, 2025	29.91	30.11	29.87	30.00	30.00	0.20%	1,172,867
Oct 30, 2025	29.98	30.24	29.49	29.94	29.94	-0.07%	869,926
Oct 29, 2025	29.49	30.05	29.36	29.96	29.96	2.04%	682,040
Oct 28, 2025	29.31	29.40	29.11	29.36	29.36	0.17%	653,346
Oct 27, 2025	29.80	29.82	29.31	29.31	29.31	-0.64%	550,205
Oct 24, 2025	29.19	29.50	28.93	29.50	29.50	1.62%	622,504
Oct 23, 2025	28.91	29.19	28.90	29.03	29.03	0.35%	587,527
Oct 22, 2025	28.81	29.26	28.37	28.93	28.93	0.42%	1,117,838
Oct 21, 2025	29.00	29.00	28.44	28.81	28.81	-0.35%	784,296
Oct 20, 2025	28.56	29.15	28.50	28.91	28.91	2.63%	659,768
Oct 17, 2025	28.27	28.65	27.74	28.17	28.17	-1.74%	846,918
Oct 16, 2025	28.63	29.03	27.75	28.67	28.67	-0.49%	914,492
Oct 15, 2025	29.87	30.50	28.68	28.81	28.81	1.27%	1,100,573
Oct 14, 2025	28.01	28.45	27.75	28.45	28.45	0.96%	733,476
Oct 13, 2025	28.09	28.49	27.85	28.18	28.18	0.43%	753,833
Oct 10, 2025	28.33	28.55	27.95	28.06	28.06	-1.16%	539,032
Oct 9, 2025	28.49	28.89	28.38	28.39	28.39	-0.04%	486,730
Oct 8, 2025	27.86	28.40	27.86	28.40	28.40	1.90%	570,366
Oct 7, 2025	28.01	28.08	27.71	27.87	27.87	-0.68%	352,589
Oct 6, 2025	28.31	28.32	27.41	28.06	28.06	-1.30%	537,197
Oct 3, 2025	28.39	28.89	28.16	28.43	28.43	0.60%	519,896
Oct 2, 2025	28.02	28.69	27.96	28.26	28.26	1.69%	688,962
Oct 1, 2025	27.80	28.10	27.48	27.79	27.79	-0.18%	723,413
Sep 30, 2025	27.60	27.84	27.29	27.84	27.84	0.87%	648,430
Sep 29, 2025	27.61	27.73	27.44	27.60	27.60	0.51%	483,539