Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.585	0.585	0.550	0.570	0.570	120,275
2026-02-05	0.590	0.595	0.585	0.590	0.590	44,928
2026-02-04	0.600	0.620	0.575	0.575	0.575	63,492
2026-02-03	0.625	0.625	0.600	0.600	0.600	35,107
2026-02-02	0.600	0.615	0.570	0.615	0.615	170,969
2026-01-30	0.620	0.620	0.560	0.560	0.560	261,480
2026-01-29	0.650	0.650	0.600	0.600	0.600	210,467
2026-01-28	0.660	0.680	0.640	0.645	0.645	189,647
2026-01-27	0.660	0.660	0.650	0.655	0.655	78,116
2026-01-23	0.650	0.668	0.650	0.660	0.660	74,987
2026-01-22	0.650	0.665	0.650	0.650	0.650	69,748
2026-01-21	0.670	0.680	0.650	0.650	0.650	123,072
2026-01-20	0.690	0.690	0.670	0.680	0.680	103,061
2026-01-19	0.700	0.705	0.670	0.690	0.690	137,184
2026-01-16	0.720	0.725	0.690	0.700	0.700	169,785
2026-01-15	0.690	0.730	0.670	0.705	0.705	210,839
2026-01-14	0.670	0.690	0.665	0.690	0.690	132,075
2026-01-13	0.660	0.670	0.650	0.670	0.670	40,466
2026-01-12	0.660	0.670	0.645	0.660	0.660	196,381
2026-01-09	0.670	0.670	0.650	0.655	0.655	118,216
2026-01-08	0.680	0.680	0.670	0.670	0.670	34,634
2026-01-07	0.680	0.680	0.670	0.680	0.680	92,548
2026-01-06	0.680	0.680	0.660	0.680	0.680	165,660
2026-01-05	0.670	0.680	0.665	0.680	0.680	128,938
2026-01-02	0.655	0.670	0.650	0.668	0.668	319,256
2025-12-31	0.645	0.650	0.635	0.650	0.650	63,000
2025-12-30	0.640	0.650	0.620	0.650	0.650	166,325
2025-12-29	0.610	0.645	0.600	0.645	0.645	260,699
2025-12-24	0.600	0.610	0.600	0.610	0.610	33,417
2025-12-23	0.600	0.615	0.590	0.595	0.595	75,393
2025-12-22	0.595	0.620	0.585	0.610	0.610	135,163
2025-12-19	0.590	0.595	0.580	0.595	0.595	22,527
2025-12-18	0.610	0.620	0.580	0.585	0.585	70,318
2025-12-17	0.620	0.620	0.605	0.610	0.610	116,327
2025-12-16	0.620	0.620	0.610	0.620	0.620	242,288
2025-12-15	0.575	0.600	0.560	0.600	0.600	257,397
2025-12-12	0.560	0.580	0.560	0.580	0.580	56,574
2025-12-11	0.580	0.580	0.555	0.555	0.555	81,266
2025-12-10	0.575	0.580	0.575	0.575	0.575	57,084
2025-12-09	0.600	0.600	0.570	0.575	0.575	54,505
2025-12-08	0.615	0.625	0.580	0.595	0.595	168,018
2025-12-05	0.590	0.615	0.590	0.615	0.615	268,953
2025-12-04	0.595	0.600	0.585	0.595	0.595	396,564
2025-12-03	0.530	0.595	0.530	0.595	0.595	603,683
2025-12-02	0.540	0.540	0.505	0.535	0.535	397,033
2025-12-01	0.500	0.540	0.500	0.540	0.540	468,069
2025-11-28	0.445	0.490	0.445	0.490	0.490	284,527
2025-11-27	0.430	0.460	0.430	0.445	0.445	267,218
2025-11-26	0.430	0.435	0.415	0.430	0.430	155,698
2025-11-25	0.415	0.420	0.415	0.420	0.420	43,043
2025-11-24	0.430	0.430	0.415	0.415	0.415	28,940
2025-11-21	0.435	0.435	0.415	0.425	0.425	32,994
2025-11-20	0.430	0.430	0.415	0.415	0.415	46,630
2025-11-19	0.430	0.440	0.430	0.440	0.440	50,979
2025-11-18	0.440	0.440	0.435	0.435	0.435	17,734
2025-11-17	0.440	0.440	0.430	0.440	0.440	81,398
2025-11-14	0.445	0.445	0.430	0.435	0.435	66,225
2025-11-13	0.440	0.450	0.420	0.445	0.445	140,076
2025-11-12	0.435	0.435	0.425	0.430	0.430	88,673
2025-11-11	0.425	0.435	0.415	0.435	0.435	20,293

← NewerPage 4 of 5 · 256 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.