UK markets close in 46 minutes

Rexel S.A. (RXL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.01-0.67 (-2.61%)
As of 04:28PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.5025.5824.5825.0125.01706,355
29 Apr 202425.2226.0225.2225.6825.68952,677
26 Apr 202424.4025.3424.2125.2825.28967,821
25 Apr 202424.6824.6823.9124.3024.30571,983
24 Apr 202424.4724.9324.4424.7424.74809,382
23 Apr 202424.3124.7124.0924.4624.46756,669
22 Apr 202424.1024.4123.8624.2324.23487,529
19 Apr 202423.8024.1423.6523.9623.96668,637
18 Apr 202423.7724.2023.7724.1524.15643,426
17 Apr 202423.8224.3423.6323.6323.63575,788
16 Apr 202423.6823.8223.4823.8223.82800,247
15 Apr 202424.0324.5723.9524.0424.04505,953
12 Apr 202424.5024.6023.8323.9723.97831,705
11 Apr 202425.1425.2924.0024.1924.191,035,706
10 Apr 202424.9325.3324.6125.1425.141,096,045
09 Apr 202424.5024.9424.4224.7324.73542,891
08 Apr 202424.1224.7124.0824.5924.59590,167
05 Apr 202423.9224.2223.9024.1224.12725,185
04 Apr 202424.5424.5724.1924.4024.40701,047
03 Apr 202424.5024.6624.0424.6224.62727,084
02 Apr 202425.0025.2324.6524.6824.68568,285
28 Mar 202425.1825.3224.9625.0325.03699,919
27 Mar 202425.0125.2624.8624.9824.98574,313
26 Mar 202424.8525.0324.7225.0025.00490,079
25 Mar 202425.3025.3224.9424.9424.94556,139
22 Mar 202425.3025.4925.0925.3425.34749,052
21 Mar 202424.9625.3724.8025.3225.32678,431
20 Mar 202424.0024.8224.0024.6024.60751,300
19 Mar 202424.3624.4823.8724.0424.04759,028
18 Mar 202424.7324.9624.3824.3824.38869,424
15 Mar 202424.7025.1524.6624.7324.731,658,602
14 Mar 202424.4424.8024.3524.7324.73912,508
13 Mar 202424.2024.5123.8424.3724.37687,844
12 Mar 202423.7224.2823.6424.1724.17593,858
11 Mar 202423.5023.5923.1623.5923.59939,098
08 Mar 202423.6023.8023.5023.7723.77333,081
07 Mar 202423.3023.7823.1723.6023.60584,858
06 Mar 202423.2123.4322.9823.4323.431,083,725
05 Mar 202423.4023.8823.1223.2723.271,154,459
04 Mar 202423.6923.7323.2523.5323.53838,767
01 Mar 202423.9024.1023.2823.6923.691,056,293
29 Feb 202423.7524.0823.6223.7023.7016,096,253
28 Feb 202423.9124.1023.5123.6623.66859,890
27 Feb 202423.9024.0023.6323.8823.88845,909
26 Feb 202424.1024.3423.8023.8623.86947,691
23 Feb 202424.4124.6724.2924.3424.34479,319
22 Feb 202424.5124.6724.1524.3624.36758,714
21 Feb 202424.2024.5324.1224.2424.24858,862
20 Feb 202424.2624.5323.9224.0724.07822,032
19 Feb 202424.9324.9324.1424.2724.27640,089
16 Feb 202424.1025.0424.1025.0425.042,098,792
15 Feb 202423.6224.3323.4223.9123.911,320,955
14 Feb 202424.2324.5023.8023.8023.801,403,441
13 Feb 202425.3525.4023.7724.2624.261,691,717
12 Feb 202425.2425.5725.1525.3425.34664,317
09 Feb 202424.9425.2224.8125.0925.09502,934
08 Feb 202424.4025.1724.3324.9624.96636,010
07 Feb 202424.1024.3323.9924.2824.28600,380
06 Feb 202423.9924.1923.8623.9123.91725,397
05 Feb 202424.1824.3223.7423.8823.88550,962
02 Feb 202424.3024.7324.0724.2824.281,093,443
01 Feb 202424.7025.1324.6824.6824.68797,307
31 Jan 202424.8725.5424.7924.7924.79842,708
30 Jan 202424.8224.9424.7024.8824.88488,340
29 Jan 202424.9024.9124.5624.6924.69425,724
26 Jan 202424.9025.1024.6024.9124.91452,028
25 Jan 202424.7024.9824.5824.8224.82571,177
24 Jan 202424.5024.8124.4024.7624.76587,256
23 Jan 202424.7024.9624.2724.2824.28693,837
22 Jan 202424.1324.6824.0824.4424.44892,155
19 Jan 202424.5024.7023.7023.7023.701,770,992
18 Jan 202423.4724.8223.4224.4824.481,640,246
17 Jan 202423.4723.5423.2223.5323.53564,564
16 Jan 202423.8023.8323.5623.7223.72482,633
15 Jan 202424.1024.1723.8023.9423.94524,195
12 Jan 202423.7024.0023.6723.8023.80661,568
11 Jan 202423.9724.0023.5323.5923.59565,764
10 Jan 202423.7323.8323.3623.7423.74955,429
09 Jan 202424.1024.1423.7023.7923.79843,563
08 Jan 202424.1024.2423.7024.0024.00839,570
05 Jan 202424.3024.5323.9024.1624.161,287,125
04 Jan 202424.6025.1724.6025.1225.12493,609
03 Jan 202425.0025.0624.3324.6124.61836,015
02 Jan 202424.7425.2324.7325.0825.08529,285
29 Dec 202324.8024.9924.7424.7724.77338,308
28 Dec 202325.0025.1024.7624.8424.84653,915
27 Dec 202325.0225.1524.7825.0025.00541,969
22 Dec 202324.8625.0224.6725.0025.00488,582
21 Dec 202324.9025.0724.6524.8724.87931,456
20 Dec 202325.3025.4925.0025.2325.23491,070
19 Dec 202325.1125.3225.0325.2225.22782,176
18 Dec 202325.0025.7724.9325.1925.19894,083
15 Dec 202325.3225.6425.1825.1825.181,577,379
14 Dec 202324.6225.4424.6225.2025.201,755,664
13 Dec 202324.6625.0924.3224.3224.321,515,506
12 Dec 202324.4624.8024.3924.6324.631,094,203
11 Dec 202323.8824.7823.8824.3724.371,467,680
08 Dec 202323.3523.8623.0223.8623.861,000,576
07 Dec 202322.9123.5822.8723.4623.46992,702
06 Dec 202322.9023.1022.7523.0523.05949,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...