Recce Pharmaceuticals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.365	0.365	0.360	0.365	0.365	34,989
2026-07-27	0.350	0.375	0.348	0.375	0.375	134,821
2026-07-24	0.350	0.360	0.350	0.360	0.360	65,425
2026-07-23	0.360	0.370	0.350	0.360	0.360	213,680
2026-07-22	0.375	0.375	0.350	0.350	0.350	186,448
2026-07-21	0.365	0.375	0.350	0.370	0.370	144,692
2026-07-20	0.375	0.375	0.360	0.360	0.360	416,858
2026-07-17	0.390	0.390	0.375	0.380	0.380	155,988
2026-07-16	0.385	0.385	0.370	0.385	0.385	195,033
2026-07-15	0.375	0.375	0.365	0.365	0.365	150,075
2026-07-14	0.380	0.385	0.370	0.385	0.385	406,483
2026-07-13	0.390	0.390	0.375	0.390	0.390	354,511
2026-07-10	0.380	0.390	0.380	0.385	0.385	137,951
2026-07-09	0.380	0.390	0.375	0.375	0.375	227,063
2026-07-08	0.380	0.380	0.375	0.375	0.375	167,997
2026-07-07	0.380	0.380	0.375	0.380	0.380	150,329
2026-07-06	0.385	0.393	0.380	0.380	0.380	190,144
2026-07-03	0.380	0.383	0.370	0.375	0.375	222,492
2026-07-02	0.370	0.390	0.370	0.375	0.375	680,782
2026-07-01	0.400	0.400	0.370	0.380	0.380	808,927
2026-06-30	0.410	0.410	0.370	0.405	0.405	1,368,676
2026-06-29	0.405	0.435	0.400	0.420	0.420	368,041
2026-06-26	0.380	0.410	0.370	0.400	0.400	1,099,583
2026-06-25	0.460	0.460	0.460	0.460	0.460	0
2026-06-24	0.460	0.460	0.460	0.460	0.460	0
2026-06-23	0.480	0.480	0.460	0.460	0.460	126,650
2026-06-22	0.485	0.500	0.475	0.485	0.485	161,048
2026-06-19	0.485	0.485	0.480	0.480	0.480	65,703
2026-06-18	0.510	0.510	0.480	0.480	0.480	149,531
2026-06-17	0.500	0.510	0.490	0.510	0.510	59,596
2026-06-16	0.510	0.510	0.495	0.495	0.495	81,561
2026-06-15	0.500	0.505	0.495	0.505	0.505	4,801
2026-06-12	0.500	0.500	0.490	0.500	0.500	85,743
2026-06-11	0.500	0.505	0.490	0.490	0.490	188,481
2026-06-10	0.510	0.515	0.510	0.515	0.515	30,225
2026-06-09	0.510	0.510	0.500	0.510	0.510	280,740
2026-06-05	0.525	0.525	0.510	0.515	0.515	63,757
2026-06-04	0.520	0.525	0.515	0.525	0.525	14,971
2026-06-03	0.535	0.545	0.515	0.520	0.520	80,327
2026-06-02	0.540	0.555	0.520	0.545	0.545	168,587
2026-06-01	0.555	0.555	0.535	0.545	0.545	52,373
2026-05-29	0.565	0.565	0.545	0.550	0.550	52,227
2026-05-28	0.580	0.580	0.550	0.560	0.560	126,712
2026-05-27	0.530	0.588	0.530	0.570	0.570	804,428
2026-05-26	0.490	0.525	0.480	0.525	0.525	122,867
2026-05-25	0.475	0.505	0.475	0.505	0.505	20,756
2026-05-22	0.500	0.505	0.475	0.475	0.475	66,236
2026-05-21	0.488	0.505	0.485	0.505	0.505	12,673
2026-05-20	0.490	0.510	0.470	0.490	0.490	61,209
2026-05-19	0.475	0.490	0.470	0.490	0.490	2,398
2026-05-18	0.490	0.490	0.470	0.470	0.470	23,805
2026-05-15	0.475	0.480	0.475	0.480	0.480	2,423
2026-05-14	0.490	0.490	0.460	0.470	0.470	221,678
2026-05-13	0.480	0.495	0.480	0.490	0.490	16,314
2026-05-12	0.490	0.490	0.475	0.475	0.475	16,340
2026-05-11	0.505	0.505	0.475	0.475	0.475	44,111
2026-05-08	0.505	0.505	0.485	0.500	0.500	18,512
2026-05-07	0.480	0.505	0.470	0.505	0.505	21,215
2026-05-06	0.470	0.480	0.460	0.480	0.480	34,177
2026-05-05	0.475	0.475	0.460	0.475	0.475	20,988

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.