Rexel S.A (RXL.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.54	38.04	37.51	37.51	-0.21%	442,658
2026-08-06	37.44	38.05	37.23	37.59	+0.27%	384,560
2026-08-05	37.37	37.66	37.13	37.49	+0.97%	541,008
2026-08-04	36.60	37.17	36.40	37.13	+1.98%	532,515
2026-08-03	35.98	36.50	35.60	36.41	+1.59%	590,015
2026-07-31	35.96	36.52	35.73	35.84	+0.00%	768,112
2026-07-30	35.00	36.18	34.71	35.84	+2.61%	1,035,501
2026-07-29	35.57	36.11	34.55	34.93	-1.47%	976,141
2026-07-28	35.61	37.70	33.90	35.45	-4.52%	1,245,183
2026-07-27	37.94	38.39	37.13	37.13	-1.33%	1,114,559
2026-07-24	37.48	37.93	37.28	37.63	+0.24%	737,613
2026-07-23	38.16	38.22	37.23	37.54	-1.75%	989,773
2026-07-22	38.01	38.22	37.77	38.21	+0.26%	821,252
2026-07-21	37.83	38.27	37.70	38.11	+0.90%	612,931
2026-07-20	38.49	38.85	37.77	37.77	-2.12%	822,775
2026-07-17	38.60	38.60	37.91	38.59	-0.92%	611,465
2026-07-16	39.18	39.25	38.61	38.95	-0.59%	622,445
2026-07-15	39.30	39.80	38.96	39.18	-0.31%	619,495
2026-07-14	38.75	39.58	38.45	39.30	+1.13%	628,846
2026-07-13	38.33	39.13	38.29	38.86	+1.38%	683,382
2026-07-10	37.89	38.33	37.81	38.33	+1.03%	340,147
2026-07-09	37.25	37.94	37.01	37.94	+2.85%	769,054
2026-07-08	37.31	37.32	36.53	36.89	-1.31%	594,948
2026-07-07	38.48	38.78	37.32	37.38	-3.21%	579,422
2026-07-06	38.34	38.62	37.53	38.62	+0.60%	573,955
2026-07-03	38.10	38.47	37.94	38.39	+1.83%	575,113
2026-07-02	37.37	38.16	36.98	37.70	+0.59%	541,965
2026-07-01	38.30	38.30	37.38	37.48	-1.91%	688,792
2026-06-30	37.71	38.24	37.58	38.21	+2.44%	656,399
2026-06-29	37.04	37.66	36.90	37.30	+1.19%	830,562
2026-06-26	37.33	38.13	36.62	36.86	-1.18%	540,369
2026-06-25	37.02	37.50	36.88	37.30	+1.22%	710,214
2026-06-24	37.29	37.29	36.50	36.85	-0.75%	954,277
2026-06-23	38.20	38.20	36.84	37.13	-3.26%	538,258
2026-06-22	38.07	38.38	37.79	38.38	+0.97%	550,999
2026-06-19	38.41	38.83	38.01	38.01	-1.45%	1,718,129
2026-06-18	37.91	38.62	37.63	38.57	+1.58%	774,113
2026-06-17	37.31	38.36	37.27	37.97	+1.93%	856,379
2026-06-16	36.49	37.25	36.49	37.25	+2.50%	744,395
2026-06-15	37.00	37.34	36.32	36.34	-0.22%	779,685
2026-06-12	36.26	36.80	36.18	36.42	+1.36%	423,833
2026-06-11	35.76	36.16	35.46	35.93	+0.81%	439,406
2026-06-10	36.10	36.26	35.55	35.64	-1.11%	590,691
2026-06-09	36.41	37.06	35.98	36.04	-1.07%	578,344
2026-06-08	36.08	36.77	35.86	36.43	-0.76%	422,325
2026-06-05	36.91	37.15	36.43	36.71	-0.94%	560,826
2026-06-04	37.04	37.44	36.58	37.06	-0.03%	786,281
2026-06-03	37.05	37.27	36.67	37.07	-0.83%	549,967
2026-06-02	36.60	37.47	36.57	37.38	+2.98%	473,681
2026-06-01	36.80	37.20	36.16	36.30	-1.39%	566,107
2026-05-29	37.09	37.32	36.81	36.81	-0.41%	1,266,281
2026-05-28	37.31	37.31	36.59	36.96	-1.57%	616,218
2026-05-27	37.04	37.74	37.00	37.55	+1.35%	744,703
2026-05-26	37.29	37.35	36.78	37.05	-0.86%	600,675
2026-05-25	37.00	37.38	37.00	37.37	+1.85%	334,586
2026-05-22	36.10	36.77	35.91	36.69	+2.12%	706,815
2026-05-21	36.18	36.30	35.51	35.93	-0.94%	593,104
2026-05-20	35.28	36.45	35.28	36.27	+2.89%	611,727
2026-05-19	36.14	36.15	34.94	35.25	-2.95%	557,675
2026-05-18	37.05	37.24	36.02	36.32	-2.37%	618,066
2026-05-15	37.83	38.01	36.88	37.20	-2.29%	805,796
2026-05-14	37.49	38.07	37.42	38.07	+1.96%	667,805
2026-05-13	36.96	37.54	36.69	37.34	+2.36%	596,632
2026-05-12	37.27	38.03	36.48	36.48	-1.94%	788,614
2026-05-11	37.15	37.20	36.59	37.20	-2.62%	716,627
2026-05-08	38.03	38.27	37.75	38.20	+1.19%	757,921
2026-05-07	38.32	39.08	37.75	37.75	-1.80%	1,009,041
2026-05-06	36.91	38.44	36.40	38.44	+3.22%	983,053
2026-05-05	35.94	37.45	35.87	37.24	+3.88%	936,707
2026-05-04	35.88	36.36	35.57	35.85	+0.25%	653,207
2026-04-30	34.17	35.76	33.84	35.76	+4.47%	1,262,949
2026-04-29	34.34	34.76	34.04	34.23	-0.23%	901,779
2026-04-28	34.65	35.01	34.29	34.31	-0.90%	671,968
2026-04-27	35.30	35.39	34.38	34.62	-1.93%	697,500
2026-04-24	35.02	35.30	34.46	35.30	+0.14%	757,622
2026-04-23	35.07	35.34	34.87	35.25	+0.09%	691,637
2026-04-22	35.69	36.40	34.89	35.22	-4.16%	843,392
2026-04-21	37.56	37.67	36.75	36.75	-1.63%	809,660
2026-04-20	37.76	38.21	37.36	37.36	-2.91%	622,655
2026-04-17	38.18	39.21	38.10	38.48	+0.31%	708,392
2026-04-16	37.52	38.43	37.52	38.36	+2.62%	593,320
2026-04-15	37.53	37.74	37.17	37.38	-0.77%	604,783
2026-04-14	37.30	37.67	36.99	37.67	+1.59%	1,704,046
2026-04-13	37.04	37.27	36.45	37.08	-2.55%	1,191,651
2026-04-10	37.73	38.26	37.56	38.05	+0.90%	580,707
2026-04-09	37.98	38.00	36.98	37.71	+3.26%	551,395
2026-04-08	35.30	37.03	35.30	36.52	+7.73%	911,268
2026-04-07	34.39	34.80	33.72	33.90	-1.40%	612,617
2026-04-02	33.99	34.57	33.58	34.38	-0.20%	480,341
2026-04-01	34.41	34.66	34.07	34.45	+3.52%	676,158
2026-03-31	32.61	33.53	32.57	33.28	+2.34%	834,135
2026-03-30	32.57	33.09	32.28	32.52	-0.70%	712,545
2026-03-27	33.24	33.25	32.38	32.75	-1.24%	762,618
2026-03-26	33.21	33.43	32.91	33.16	-0.60%	589,116
2026-03-25	32.99	33.56	32.89	33.36	+1.74%	616,582
2026-03-24	32.80	32.94	32.26	32.79	+0.58%	557,051
2026-03-23	30.96	33.08	30.65	32.60	+3.99%	802,979
2026-03-20	32.39	32.43	31.35	31.35	-2.34%	1,971,522
2026-03-19	32.90	32.90	31.75	32.10	-4.12%	746,939
2026-03-18	33.65	34.06	33.40	33.48	+0.97%	650,609
2026-03-17	33.10	33.68	32.90	33.16	-0.03%	536,021
2026-03-16	32.91	33.54	32.63	33.17	+0.76%	498,787
2026-03-13	33.61	33.84	32.92	32.92	-2.80%	746,010
2026-03-12	33.64	34.07	33.38	33.87	+0.62%	549,302
2026-03-11	33.50	33.80	33.23	33.66	-0.27%	555,463
2026-03-10	33.69	34.08	33.36	33.75	+3.21%	749,440
2026-03-09	32.88	32.88	32.12	32.70	-3.17%	751,837
2026-03-06	34.50	34.67	33.45	33.77	-1.40%	793,708
2026-03-05	35.00	35.56	34.20	34.25	-2.56%	733,423
2026-03-04	34.00	35.38	33.85	35.15	+3.44%	884,309
2026-03-03	35.69	35.69	33.91	33.98	-6.31%	1,006,186
2026-03-02	35.94	36.27	35.27	36.27	-1.63%	1,025,975
2026-02-27	36.99	36.99	36.43	36.87	-0.16%	1,465,067
2026-02-26	36.93	37.37	36.55	36.93	-0.38%	505,818
2026-02-25	36.82	37.32	36.66	37.07	+1.12%	421,404
2026-02-24	36.80	36.98	36.37	36.66	-0.03%	902,870
2026-02-23	37.00	37.00	36.24	36.67	-1.00%	544,096
2026-02-20	36.53	37.29	36.00	37.04	+1.15%	870,113
2026-02-19	36.14	36.62	35.99	36.62	+1.33%	890,676
2026-02-18	36.60	36.64	36.03	36.14	-0.93%	1,223,687
2026-02-17	36.28	36.50	35.71	36.48	-0.33%	935,858
2026-02-16	36.50	36.72	36.17	36.60	+0.91%	510,095
2026-02-13	37.03	37.03	35.23	36.27	-3.72%	802,623
2026-02-12	37.42	38.92	37.03	37.67	+0.05%	1,271,970
2026-02-11	37.28	38.08	37.09	37.65	+0.27%	839,244
2026-02-10	37.66	37.69	36.46	37.55	+0.13%	839,046
2026-02-09	37.69	37.73	37.15	37.50	-0.21%	600,277
2026-02-06	37.22	37.75	37.13	37.58	+0.19%	828,089
2026-02-05	37.33	37.85	37.17	37.51	+0.62%	403,275
2026-02-04	38.09	38.17	37.21	37.28	-1.27%	824,814
2026-02-03	37.01	37.76	36.60	37.76	+3.76%	1,745,125
2026-02-02	35.13	36.39	34.99	36.39	+2.39%	619,467
2026-01-30	35.72	35.95	35.47	35.54	-0.86%	686,947
2026-01-29	35.99	36.39	35.65	35.85	+1.56%	941,422
2026-01-28	35.91	36.13	35.17	35.30	-1.53%	539,248
2026-01-27	35.59	35.88	35.54	35.85	+1.01%	338,979
2026-01-26	35.02	35.49	34.87	35.49	+1.08%	299,795
2026-01-23	35.05	35.18	34.67	35.11	-0.48%	476,788
2026-01-22	35.01	35.49	34.96	35.28	+0.97%	528,819
2026-01-21	34.30	34.94	33.76	34.94	+1.45%	742,699
2026-01-20	34.01	34.44	33.25	34.44	+0.73%	753,250
2026-01-19	34.10	34.29	33.81	34.19	-0.67%	472,647
2026-01-16	34.45	34.47	33.95	34.42	+0.09%	430,872
2026-01-15	33.89	34.45	33.86	34.39	+1.72%	349,235
2026-01-14	33.89	34.26	33.73	33.81	-0.09%	607,716
2026-01-13	33.50	33.90	33.16	33.84	+1.01%	487,755
2026-01-12	33.11	33.54	32.81	33.50	+1.15%	368,729
2026-01-09	33.00	33.12	32.71	33.12	+0.39%	601,400
2026-01-08	34.19	34.19	32.68	32.99	-3.68%	735,004
2026-01-07	34.35	34.75	34.23	34.25	-0.41%	538,853
2026-01-06	34.67	34.78	33.98	34.39	-0.84%	395,676
2026-01-05	34.09	34.79	33.86	34.68	+2.42%	653,827
2026-01-02	33.56	33.90	33.46	33.86	+0.80%	388,694
2025-12-31	33.50	33.59	33.33	33.59	+0.09%	151,325
2025-12-30	33.31	33.64	33.24	33.56	+0.45%	306,507
2025-12-29	33.29	33.47	33.19	33.41	+0.57%	378,698
2025-12-24	33.21	33.43	33.21	33.22	-0.15%	49,228
2025-12-23	33.12	33.32	32.99	33.27	+0.21%	305,996
2025-12-22	32.86	33.20	32.71	33.20	+1.19%	473,134
2025-12-19	32.84	33.15	32.74	32.81	+0.06%	1,133,699
2025-12-18	32.31	32.90	32.21	32.79	+1.36%	462,773
2025-12-17	32.66	34.53	32.34	32.35	-1.55%	1,830,862
2025-12-16	32.76	33.20	32.69	32.86	-0.42%	598,749
2025-12-15	33.19	33.39	32.91	33.00	-0.09%	533,774
2025-12-12	33.59	33.95	33.03	33.03	-1.31%	613,121
2025-12-11	32.99	33.67	32.97	33.47	+1.55%	496,150
2025-12-10	32.81	33.12	32.77	32.96	+0.37%	462,136
2025-12-09	33.05	33.32	32.64	32.84	-0.27%	414,832
2025-12-08	32.77	33.12	32.76	32.93	+0.15%	464,962
2025-12-05	32.94	33.35	32.71	32.88	+0.43%	339,797
2025-12-04	32.77	33.05	32.58	32.74	+0.77%	337,191
2025-12-03	32.43	32.81	32.18	32.49	+0.12%	464,020
2025-12-02	32.51	32.68	32.16	32.45	-0.46%	743,583
2025-12-01	32.60	32.72	32.10	32.60	-0.58%	522,323
2025-11-28	32.40	33.11	32.27	32.79	+1.39%	819,617
2025-11-27	32.13	32.34	32.00	32.34	+0.65%	339,038
2025-11-26	31.79	32.13	31.65	32.13	+1.81%	446,949
2025-11-25	31.19	31.70	30.96	31.56	+1.64%	519,240
2025-11-24	31.00	31.16	30.71	31.05	+0.78%	2,077,153
2025-11-21	30.55	30.96	30.25	30.81	-0.32%	939,496
2025-11-20	31.41	31.42	30.91	30.91	+0.00%	646,989
2025-11-19	30.51	31.20	30.41	30.91	+1.08%	630,052
2025-11-18	29.91	30.75	29.91	30.58	-2.83%	1,073,080
2025-11-17	30.31	32.11	29.93	31.47	+3.38%	1,565,633
2025-11-14	30.49	30.58	30.01	30.44	+1.91%	745,290
2025-11-13	30.47	30.54	29.87	29.87	-2.00%	854,690
2025-11-12	30.00	30.59	30.00	30.48	+1.70%	515,226
2025-11-11	29.69	29.98	29.59	29.97	+1.39%	463,326
2025-11-10	29.75	29.95	29.56	29.56	+1.27%	765,599
2025-11-07	29.79	30.17	28.83	29.19	-1.62%	873,467
2025-11-06	29.30	30.29	28.92	29.67	+0.58%	1,611,550
2025-11-05	29.03	29.90	28.97	29.50	+0.85%	678,240
2025-11-04	29.68	29.75	29.24	29.25	-2.50%	827,859
2025-11-03	30.00	30.30	29.94	30.00	+0.00%	1,443,117
2025-10-31	29.91	30.11	29.87	30.00	+0.20%	1,172,867
2025-10-30	29.98	30.24	29.49	29.94	-0.07%	869,926
2025-10-29	29.49	30.05	29.36	29.96	+2.04%	682,040
2025-10-28	29.31	29.40	29.11	29.36	+0.17%	653,346
2025-10-27	29.80	29.82	29.31	29.31	-0.64%	550,205
2025-10-24	29.19	29.50	28.93	29.50	+1.62%	622,504
2025-10-23	28.91	29.19	28.90	29.03	+0.35%	587,527
2025-10-22	28.81	29.26	28.37	28.93	+0.42%	1,117,838
2025-10-21	29.00	29.00	28.44	28.81	-0.35%	784,296
2025-10-20	28.56	29.15	28.50	28.91	+2.63%	659,768
2025-10-17	28.27	28.65	27.74	28.17	-1.74%	846,918
2025-10-16	28.63	29.03	27.75	28.67	-0.49%	914,492
2025-10-15	29.87	30.50	28.68	28.81	+1.27%	1,100,573
2025-10-14	28.01	28.45	27.75	28.45	+0.96%	733,476
2025-10-13	28.09	28.49	27.85	28.18	+0.43%	753,833
2025-10-10	28.33	28.55	27.95	28.06	-1.16%	539,032
2025-10-09	28.49	28.89	28.38	28.39	-0.04%	486,730
2025-10-08	27.86	28.40	27.86	28.40	+1.90%	570,366
2025-10-07	28.01	28.08	27.71	27.87	-0.68%	352,589
2025-10-06	28.31	28.32	27.41	28.06	-1.30%	537,197
2025-10-03	28.39	28.89	28.16	28.43	+0.60%	519,896
2025-10-02	28.02	28.69	27.96	28.26	+1.69%	688,962
2025-10-01	27.80	28.10	27.48	27.79	-0.18%	723,413
2025-09-30	27.60	27.84	27.29	27.84	+0.87%	648,430
2025-09-29	27.61	27.73	27.44	27.60	+0.51%	483,539
2025-09-26	27.00	27.64	27.00	27.46	+2.01%	663,957
2025-09-25	27.11	27.16	26.46	26.92	-0.96%	580,590
2025-09-24	27.33	27.37	26.75	27.18	-1.91%	1,089,101
2025-09-23	27.79	28.42	27.71	27.71	+0.22%	607,416
2025-09-22	28.01	28.03	27.40	27.65	-1.32%	605,444
2025-09-19	28.24	28.34	28.02	28.02	-0.11%	1,137,917
2025-09-18	27.75	28.67	27.75	28.05	+1.23%	558,978
2025-09-17	28.09	28.16	27.62	27.71	-1.07%	514,334
2025-09-16	27.95	28.02	27.74	28.01	+0.29%	701,092
2025-09-15	27.69	28.27	27.69	27.93	+1.09%	560,558
2025-09-12	27.66	27.75	27.08	27.63	+0.47%	494,530
2025-09-11	27.53	27.76	27.40	27.50	-0.15%	526,760
2025-09-10	28.09	28.22	27.54	27.54	-1.36%	792,555
2025-09-09	28.21	28.54	27.92	27.92	-1.10%	1,140,462
2025-09-08	27.73	28.25	27.73	28.23	+2.32%	572,035
2025-09-05	27.72	27.96	27.50	27.59	-0.07%	754,197
2025-09-04	27.51	27.79	27.25	27.61	+0.15%	1,117,311
2025-09-03	27.42	27.63	27.12	27.57	+0.99%	1,378,868
2025-09-02	27.73	27.83	26.81	27.30	-1.52%	1,604,872
2025-09-01	27.67	28.08	27.59	27.72	+0.14%	398,023
2025-08-29	27.51	27.95	27.50	27.68	+0.07%	763,285
2025-08-28	27.11	27.68	27.11	27.66	+2.14%	578,959
2025-08-27	27.22	27.36	26.82	27.08	-0.81%	421,212
2025-08-26	26.63	27.49	26.12	27.30	-1.16%	1,511,153
2025-08-25	28.15	28.15	27.62	27.62	-2.09%	482,827
2025-08-22	27.40	28.25	27.38	28.21	+2.92%	739,944
2025-08-21	27.72	27.80	27.32	27.41	-1.12%	390,004
2025-08-20	27.79	27.91	27.55	27.72	-1.11%	800,104
2025-08-19	27.44	28.21	27.44	28.03	+2.00%	491,372
2025-08-18	27.74	27.85	27.43	27.48	-1.15%	401,145
2025-08-15	27.61	27.92	27.58	27.80	+1.39%	662,128

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.30%). Worst month: Mar (-6.65%). Based on 2 years of daily data (2025–2026).

Jan+5.05%
Feb+2.45%
Mar-6.65%
Apr+1.17%
May+1.20%
Jun+6.77%
Jul-0.91%
Aug+6.67%
Sep+0.43%
Oct+7.95%
Nov+9.30%
Dec+3.04%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Rexel S.A's (RXL.PA) latest close?

37.51 on 2026-08-07, from the Closelook data lake's daily price record.

What is RXL.PA's 52-week high and low?

39.80 high and 25.54 low over the trailing 52 weeks, as of 2026-08-07.

What is Rexel S.A's strongest and weakest month historically?

Historically, RXL.PA's strongest calendar month has been Nov (average +9.30%) and its weakest Mar (average -6.65%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.