S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Rexel SA (RXL)
Rexel SA (RXL) Historical

RXL Rexel SA

24.88

0.24 (0.97%)

Last Updated: 08:00:17

Delayed by 15 minutes

RXL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	24.64	0.04	0.16%	24.82	25.06	24.30	788,078
Jun 14 2024	24.60	-1.46	-5.60%	25.91	25.91	24.53	1,161,651
Jun 13 2024	26.06	-1.38	-5.03%	27.40	27.42	25.92	667,553
Jun 12 2024	27.44	1.11	4.22%	26.48	27.74	26.48	826,067
Jun 11 2024	26.33	-0.31	-1.16%	27.00	27.26	26.31	813,792
Jun 10 2024	26.64	-0.41	-1.52%	26.26	26.64	26.26	932,947
Jun 07 2024	27.05	-0.03	-0.11%	26.79	27.45	26.16	1,047,230
Jun 06 2024	27.08	-0.17	-0.62%	27.31	27.51	26.97	542,744
Jun 05 2024	27.25	0.12	0.44%	27.20	27.51	26.90	803,579
Jun 04 2024	27.13	-0.64	-2.30%	27.77	27.80	27.08	833,130
Jun 03 2024	27.77	-0.04	-0.14%	28.55	28.70	27.70	693,992
May 31 2024	27.81	-0.37	-1.31%	28.17	28.28	27.74	4,430,945
May 30 2024	28.18	0.25	0.90%	27.80	28.24	27.80	484,038
May 29 2024	27.93	-0.41	-1.45%	28.15	28.28	27.72	565,569
May 28 2024	28.34	-0.17	-0.60%	28.57	28.74	28.23	420,006
May 27 2024	28.51	-0.12	-0.42%	28.60	28.88	28.51	462,852
May 24 2024	28.63	0.41	1.45%	28.27	28.66	28.10	606,735
May 23 2024	28.22	0.18	0.64%	28.07	28.55	28.04	623,168
May 22 2024	28.04	-0.15	-0.53%	28.15	28.45	28.00	630,694
May 21 2024	28.19	0.02	0.07%	28.09	28.19	27.72	900,149
May 20 2024	28.17	0.82	3.00%	27.40	28.17	27.40	545,403
May 17 2024	27.35	-0.50	-1.80%	27.60	27.60	26.93	793,674
May 16 2024	27.85	0.42	1.53%	27.84	28.04	27.72	1,174,581
May 15 2024	27.43	-0.93	-3.28%	27.30	27.55	26.99	799,000
May 14 2024	28.36	0.39	1.39%	27.93	28.50	27.82	827,844
May 13 2024	27.97	-0.01	-0.04%	27.93	28.10	27.85	499,689
May 10 2024	27.98	0.51	1.86%	27.56	28.21	27.54	848,530
May 09 2024	27.47	0.21	0.77%	27.25	27.57	27.13	388,512
May 08 2024	27.26	0.42	1.56%	26.84	27.73	26.84	771,185
May 07 2024	26.84	0.47	1.78%	26.60	26.87	25.94	901,428
May 06 2024	26.37	0.32	1.23%	26.10	26.57	25.88	544,919
May 03 2024	26.05	0.75	2.96%	25.40	26.29	25.36	1,029,364
May 02 2024	25.30	0.87	3.56%	24.46	25.36	24.46	1,180,903
Apr 30 2024	24.43	-1.25	-4.87%	25.50	25.58	24.31	1,295,630
Apr 29 2024	25.68	0.40	1.58%	25.22	26.02	25.22	952,677
Apr 26 2024	25.28	0.98	4.03%	24.40	25.34	24.21	967,821
Apr 25 2024	24.30	-0.44	-1.78%	24.68	24.68	23.91	571,983
Apr 24 2024	24.74	0.28	1.14%	24.47	24.93	24.44	809,382
Apr 23 2024	24.46	0.23	0.95%	24.31	24.71	24.09	756,669
Apr 22 2024	24.23	0.27	1.13%	24.10	24.41	23.86	487,529
Apr 19 2024	23.96	-0.19	-0.79%	23.80	24.14	23.65	668,637
Apr 18 2024	24.15	0.52	2.20%	23.77	24.20	23.77	643,426
Apr 17 2024	23.63	-0.19	-0.80%	23.82	24.34	23.63	575,788
Apr 16 2024	23.82	-0.22	-0.92%	23.68	23.82	23.48	800,247
Apr 15 2024	24.04	0.07	0.29%	24.03	24.57	23.95	505,953
Apr 12 2024	23.97	-0.22	-0.91%	24.50	24.60	23.83	831,705
Apr 11 2024	24.19	-0.95	-3.78%	25.14	25.29	24.00	1,035,706
Apr 10 2024	25.14	0.41	1.66%	24.93	25.33	24.61	1,096,045
Apr 09 2024	24.73	0.14	0.57%	24.50	24.94	24.42	542,891
Apr 08 2024	24.59	0.47	1.95%	24.12	24.71	24.08	590,167
Apr 05 2024	24.12	-0.28	-1.15%	23.92	24.22	23.90	725,185
Apr 04 2024	24.40	-0.22	-0.89%	24.54	24.57	24.19	701,047
Apr 03 2024	24.62	-0.06	-0.24%	24.50	24.66	24.04	727,084
Apr 02 2024	24.68	-0.35	-1.40%	25.00	25.23	24.65	568,285
Mar 28 2024	25.03	0.05	0.20%	25.18	25.32	24.96	699,919
Mar 27 2024	24.98	-0.02	-0.08%	25.01	25.26	24.86	574,313
Mar 26 2024	25.00	0.06	0.24%	24.85	25.03	24.72	490,079
Mar 25 2024	24.94	-0.40	-1.58%	25.30	25.32	24.94	556,139
Mar 22 2024	25.34	0.02	0.08%	25.30	25.49	25.09	749,052
Mar 21 2024	25.32	0.72	2.93%	24.96	25.37	24.80	678,431
Mar 20 2024	24.60	0.56	2.33%	24.00	24.82	24.00	751,300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions