Mail

RXEEY - Rexel S.A.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	20.39	20.39	20.39	20.39	20.39	400
25 May 2023	20.39	20.39	20.39	20.39	20.39	400
24 May 2023	20.51	20.94	20.51	20.94	20.94	2,800
23 May 2023	20.75	20.75	20.59	20.59	20.59	1,800
22 May 2023	21.30	21.88	21.30	21.88	21.88	600
19 May 2023	21.93	21.93	21.73	21.73	21.73	1,200
18 May 2023	20.98	20.98	20.98	20.98	20.98	-
17 May 2023	20.98	20.98	20.98	20.98	20.98	300
16 May 2023	20.35	20.98	20.35	20.98	20.98	500
15 May 2023	21.33	21.33	21.33	21.33	21.33	7,300
12 May 2023	20.58	21.13	20.58	21.13	21.13	2,000
11 May 2023	21.11	21.11	20.58	20.58	20.58	400
10 May 2023	21.10	21.10	21.02	21.02	21.02	500
09 May 2023	21.25	21.25	21.25	21.25	21.25	900
08 May 2023	21.38	21.38	21.38	21.38	21.38	300
05 May 2023	21.79	21.79	21.00	21.38	21.38	36,500
05 May 2023	1.315 Dividend
04 May 2023	22.24	22.47	21.83	22.20	20.89	16,700
03 May 2023	23.33	23.40	22.29	23.13	21.76	22,500
02 May 2023	23.23	23.23	23.23	23.23	21.85	-
01 May 2023	23.23	23.23	23.23	23.23	21.85	500
28 Apr 2023	23.47	23.47	23.47	23.47	22.08	300
27 Apr 2023	22.73	22.73	22.55	22.55	21.21	400
26 Apr 2023	22.68	22.68	22.68	22.68	21.34	300
25 Apr 2023	23.31	23.33	23.08	23.33	21.95	1,100
24 Apr 2023	23.46	23.61	23.46	23.61	22.21	1,900
21 Apr 2023	23.24	23.24	23.24	23.24	21.86	200
20 Apr 2023	23.34	23.34	23.34	23.34	21.96	300
19 Apr 2023	23.41	23.69	23.22	23.49	22.10	74,200
18 Apr 2023	23.60	23.64	23.20	23.50	22.11	63,100
17 Apr 2023	22.90	22.90	22.06	22.79	21.44	1,200
14 Apr 2023	21.95	21.95	21.95	21.95	20.65	-
13 Apr 2023	21.95	21.95	21.95	21.95	20.65	-
12 Apr 2023	21.95	21.95	21.95	21.95	20.65	200
11 Apr 2023	22.09	22.12	21.75	21.75	20.47	2,400
10 Apr 2023	21.10	21.10	21.10	21.10	19.85	200
06 Apr 2023	21.34	21.64	21.34	21.64	20.35	700
05 Apr 2023	21.45	21.45	21.45	21.45	20.18	400
04 Apr 2023	23.50	23.50	23.50	23.50	22.11	400
03 Apr 2023	23.50	24.10	23.50	24.10	22.67	2,900
31 Mar 2023	23.76	24.31	23.76	24.31	22.87	5,700
30 Mar 2023	23.86	23.86	23.41	23.74	22.33	700
29 Mar 2023	22.18	22.18	22.18	22.18	20.87	-
28 Mar 2023	22.18	22.18	22.18	22.18	20.87	100
27 Mar 2023	22.09	22.09	22.09	22.09	20.78	25,700
24 Mar 2023	21.46	22.09	21.40	22.09	20.78	1,200
23 Mar 2023	23.77	23.77	23.77	23.77	22.36	-
22 Mar 2023	23.77	23.77	23.77	23.77	22.36	-
21 Mar 2023	23.77	23.77	23.77	23.77	22.36	700
20 Mar 2023	23.20	23.20	23.20	23.20	21.83	600
17 Mar 2023	23.10	23.10	23.10	23.10	21.74	400
16 Mar 2023	22.98	23.33	22.98	23.33	21.95	500
15 Mar 2023	22.68	22.68	22.68	22.68	21.34	1,100
14 Mar 2023	25.18	25.40	24.99	24.99	23.51	1,200
13 Mar 2023	24.43	24.87	24.16	24.87	23.40	800
10 Mar 2023	25.92	25.92	25.92	25.92	24.38	-
09 Mar 2023	25.92	25.92	25.92	25.92	24.38	300
08 Mar 2023	25.34	25.60	25.06	25.06	23.58	6,100
07 Mar 2023	25.28	25.28	25.28	25.28	23.78	200
06 Mar 2023	25.38	25.38	25.38	25.38	23.87	200
03 Mar 2023	25.38	25.38	25.38	25.38	23.87	-
02 Mar 2023	25.38	25.38	25.38	25.38	23.87	400
01 Mar 2023	25.43	25.43	25.43	25.43	23.93	300
28 Feb 2023	25.17	25.17	24.88	24.88	23.40	2,000
27 Feb 2023	24.34	24.34	24.34	24.34	22.90	-
24 Feb 2023	24.34	24.34	24.34	24.34	22.90	-
23 Feb 2023	24.34	24.34	24.34	24.34	22.90	-
22 Feb 2023	24.34	24.34	24.34	24.34	22.90	300
21 Feb 2023	24.93	24.93	24.93	24.93	23.45	300
17 Feb 2023	25.42	25.42	25.42	25.42	23.91	300
16 Feb 2023	24.40	24.40	24.40	24.40	22.95	-
15 Feb 2023	24.40	24.40	24.40	24.40	22.95	500
14 Feb 2023	23.95	23.95	23.68	23.68	22.28	16,100
13 Feb 2023	23.90	23.90	23.53	23.66	22.26	2,400
10 Feb 2023	23.52	23.52	23.52	23.52	22.13	200
09 Feb 2023	23.10	23.10	22.65	22.65	21.31	1,000
08 Feb 2023	22.57	22.77	22.16	22.16	20.85	900
07 Feb 2023	23.31	23.31	22.78	22.85	21.49	5,000
06 Feb 2023	23.54	23.54	22.64	22.64	21.30	600
03 Feb 2023	23.55	24.27	23.55	24.27	22.83	2,000
02 Feb 2023	23.35	23.56	23.35	23.56	22.16	600
01 Feb 2023	22.15	22.15	22.15	22.15	20.84	-
31 Jan 2023	22.15	22.15	22.15	22.15	20.84	200
30 Jan 2023	21.62	21.62	21.62	21.62	20.34	1,400
27 Jan 2023	22.09	22.39	22.09	22.37	21.05	1,000
26 Jan 2023	22.09	22.53	22.09	22.53	21.20	1,100
25 Jan 2023	21.87	22.00	21.87	22.00	20.70	900
24 Jan 2023	22.43	22.43	22.06	22.06	20.75	1,600
23 Jan 2023	22.32	22.39	22.32	22.35	21.03	3,300
20 Jan 2023	21.60	21.60	21.60	21.60	20.32	-
19 Jan 2023	21.60	21.60	21.60	21.60	20.32	100
18 Jan 2023	22.70	22.70	22.70	22.70	21.36	300
17 Jan 2023	22.50	22.73	21.90	22.70	21.36	1,700
13 Jan 2023	22.61	22.61	22.61	22.61	21.27	1,500
12 Jan 2023	22.38	22.73	22.38	22.73	21.38	3,100
11 Jan 2023	22.62	22.62	22.30	22.45	21.12	1,300
10 Jan 2023	21.49	21.90	21.49	21.90	20.60	500
09 Jan 2023	22.17	22.72	22.17	22.29	20.97	2,700
06 Jan 2023	22.15	22.15	22.15	22.15	20.84	200
05 Jan 2023	20.98	20.98	20.98	20.98	19.74	19,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...