Rexel S.A. (RXLSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Jul 2024 | 25.95 | 25.95 | 25.20 | 25.20 | 25.20 | 500 |
| 24 Jul 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
| 23 Jul 2024 | 26.71 | 28.00 | 26.71 | 28.00 | 28.00 | 400 |
| 22 Jul 2024 | 28.03 | 29.13 | 26.65 | 27.40 | 27.40 | 2,200 |
| 19 Jul 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 18 Jul 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 17 Jul 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 16 Jul 2024 | 28.25 | 28.25 | 28.03 | 28.03 | 28.03 | 1,300 |
| 15 Jul 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 Jul 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 11 Jul 2024 | 26.68 | 26.68 | 25.82 | 25.82 | 25.82 | 2,700 |
| 10 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 09 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 08 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1,200 |
| 05 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 03 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 02 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 01 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 26 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 300 |
| 25 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 24 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 21 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 20 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 18 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
| 17 Jun 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 1,600 |
| 14 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 900 |
| 13 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 12 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 11 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 400 |
| 10 Jun 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| 07 Jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 600 |
| 06 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 05 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 31 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 600 |
| 29 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3,600 |
| 28 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 24 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 23 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 21 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 20 May 2024 | 30.48 | 31.60 | 30.48 | 31.60 | 31.60 | 1,000 |
| 17 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 16 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 May 2024 | 1.299 Dividend | |||||
| 14 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | - |
| 13 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | - |
| 10 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | - |
| 09 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | - |
| 08 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | 1,600 |
| 07 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.10 | 600 |
| 06 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.15 | 200 |
| 03 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.77 | - |
| 02 May 2024 | 26.00 | 27.05 | 26.00 | 26.00 | 24.77 | 2,400 |
| 01 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | - |
| 30 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | - |
| 29 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | - |
| 26 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | - |
| 25 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | - |
| 24 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.27 | 200 |
| 23 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 22 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 19 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 18 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 17 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 16 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 15 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 12 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | - |
| 11 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.03 | 500 |
| 10 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.67 | - |
| 09 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.67 | 300 |
| 08 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 05 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 04 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 03 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 02 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 01 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | - |
| 28 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.83 | 300 |
| 27 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 25.82 | - |
| 26 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 25.82 | 100 |
| 25 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.62 | - |
| 22 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.62 | - |
| 21 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.62 | - |
| 20 Mar 2024 | 26.95 | 26.95 | 26.90 | 26.90 | 25.62 | 5,000 |
| 19 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.38 | - |
| 18 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.38 | - |
| 15 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.38 | 700 |
| 14 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | - |
| 13 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | - |
| 12 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | - |
| 11 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | - |
| 08 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | - |
| 07 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.64 | 1,100 |
| 06 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.27 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.