Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.475	0.475	0.460	0.475	0.475	20,988
2026-05-04	0.495	0.495	0.475	0.475	0.475	50,734
2026-05-01	0.520	0.520	0.495	0.495	0.495	14,145
2026-04-30	0.525	0.525	0.470	0.480	0.480	217,805
2026-04-29	0.530	0.530	0.525	0.525	0.525	1,331
2026-04-28	0.540	0.540	0.535	0.540	0.540	27,135
2026-04-27	0.535	0.540	0.525	0.540	0.540	91,198
2026-04-24	0.530	0.540	0.515	0.530	0.530	83,282
2026-04-23	0.520	0.520	0.510	0.510	0.510	26,733
2026-04-22	0.545	0.550	0.500	0.500	0.500	172,116
2026-04-21	0.555	0.555	0.530	0.545	0.545	73,512
2026-04-20	0.573	0.573	0.530	0.530	0.530	98,780
2026-04-17	0.560	0.570	0.560	0.570	0.570	90,125
2026-04-16	0.525	0.560	0.525	0.560	0.560	75,037
2026-04-15	0.535	0.535	0.515	0.520	0.520	40,436
2026-04-14	0.493	0.525	0.493	0.515	0.515	117,382
2026-04-13	0.475	0.495	0.470	0.495	0.495	75,196
2026-04-10	0.475	0.480	0.460	0.480	0.480	93,354
2026-04-09	0.465	0.475	0.450	0.455	0.455	110,228
2026-04-08	0.475	0.475	0.463	0.465	0.465	6,375
2026-04-07	0.465	0.465	0.450	0.455	0.455	13,662
2026-04-02	0.480	0.480	0.450	0.465	0.465	119,023
2026-04-01	0.450	0.490	0.450	0.475	0.475	62,735
2026-03-31	0.475	0.475	0.445	0.445	0.445	197,139
2026-03-30	0.475	0.480	0.460	0.460	0.460	29,140
2026-03-27	0.475	0.480	0.455	0.475	0.475	156,806
2026-03-26	0.490	0.490	0.460	0.460	0.460	169,684
2026-03-25	0.470	0.490	0.460	0.490	0.490	210,715
2026-03-24	0.490	0.525	0.470	0.470	0.470	288,258
2026-03-23	0.525	0.525	0.470	0.480	0.480	162,413
2026-03-20	0.500	0.535	0.490	0.535	0.535	257,284
2026-03-19	0.475	0.515	0.460	0.485	0.485	235,877
2026-03-18	0.470	0.475	0.455	0.475	0.475	68,475
2026-03-17	0.450	0.470	0.445	0.470	0.470	33,448
2026-03-16	0.470	0.470	0.445	0.450	0.450	70,399
2026-03-13	0.455	0.475	0.455	0.475	0.475	56,361
2026-03-12	0.455	0.455	0.440	0.445	0.445	4,814
2026-03-11	0.445	0.455	0.435	0.455	0.455	30,587
2026-03-10	0.425	0.450	0.425	0.435	0.435	119,327
2026-03-09	0.450	0.455	0.430	0.430	0.430	103,739
2026-03-06	0.470	0.470	0.455	0.460	0.460	68,773
2026-03-05	0.465	0.480	0.465	0.480	0.480	21,938
2026-03-04	0.450	0.468	0.440	0.450	0.450	67,597
2026-03-03	0.495	0.500	0.435	0.450	0.450	372,884
2026-03-02	0.530	0.530	0.460	0.520	0.520	290,370
2026-02-27	0.545	0.545	0.530	0.540	0.540	62,005
2026-02-26	0.550	0.555	0.540	0.545	0.545	104,288
2026-02-25	0.575	0.575	0.545	0.565	0.565	82,152
2026-02-24	0.570	0.575	0.555	0.570	0.570	30,860
2026-02-23	0.580	0.580	0.570	0.570	0.570	15,261
2026-02-20	0.585	0.585	0.575	0.575	0.575	6,454
2026-02-19	0.585	0.590	0.575	0.585	0.585	10,232
2026-02-18	0.585	0.590	0.575	0.585	0.585	33,584
2026-02-17	0.600	0.600	0.580	0.590	0.590	47,065
2026-02-16	0.585	0.600	0.585	0.600	0.600	90,948
2026-02-13	0.590	0.590	0.570	0.590	0.590	31,420
2026-02-12	0.600	0.605	0.580	0.590	0.590	34,560
2026-02-11	0.610	0.610	0.595	0.610	0.610	19,846
2026-02-10	0.595	0.610	0.595	0.610	0.610	39,060
2026-02-09	0.585	0.585	0.580	0.580	0.580	16,768

← NewerPage 3 of 22 · 1,270 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.