Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.425	0.435	0.415	0.435	0.435	20,293
2025-11-10	0.410	0.425	0.410	0.425	0.425	55,615
2025-11-07	0.415	0.415	0.405	0.405	0.405	50,777
2025-11-06	0.415	0.415	0.410	0.410	0.410	14,790
2025-11-05	0.405	0.415	0.400	0.415	0.415	21,342
2025-11-04	0.400	0.425	0.400	0.405	0.405	14,154
2025-11-03	0.425	0.425	0.400	0.400	0.400	74,360
2025-10-31	0.415	0.425	0.410	0.425	0.425	26,364
2025-10-30	0.420	0.420	0.410	0.410	0.410	7,458
2025-10-29	0.405	0.410	0.400	0.400	0.400	56,044
2025-10-28	0.420	0.425	0.400	0.405	0.405	39,206
2025-10-27	0.430	0.430	0.415	0.415	0.415	46,240
2025-10-24	0.415	0.420	0.410	0.420	0.420	42,185
2025-10-23	0.400	0.415	0.395	0.415	0.415	37,868
2025-10-22	0.400	0.400	0.390	0.400	0.400	57,534
2025-10-21	0.400	0.400	0.385	0.395	0.395	427,139
2025-10-20	0.410	0.410	0.395	0.400	0.400	232,985
2025-10-17	0.420	0.420	0.410	0.410	0.410	75,410
2025-10-16	0.425	0.425	0.405	0.415	0.415	316,494
2025-10-15	0.415	0.440	0.410	0.425	0.425	86,925
2025-10-14	0.420	0.435	0.395	0.430	0.430	390,575
2025-10-13	0.410	0.410	0.400	0.410	0.410	178,393
2025-10-10	0.400	0.405	0.395	0.405	0.405	445,575
2025-10-09	0.410	0.410	0.395	0.400	0.400	552,016
2025-10-08	0.425	0.430	0.415	0.415	0.415	29,999
2025-10-07	0.440	0.445	0.415	0.420	0.420	320,416
2025-10-06	0.450	0.450	0.435	0.440	0.440	27,213
2025-10-03	0.440	0.443	0.420	0.443	0.443	130,517
2025-10-02	0.415	0.440	0.415	0.440	0.440	84,596
2025-10-01	0.420	0.420	0.405	0.415	0.415	53,736
2025-09-30	0.405	0.430	0.405	0.410	0.410	90,081
2025-09-29	0.425	0.435	0.405	0.405	0.405	130,274
2025-09-26	0.415	0.440	0.415	0.425	0.425	153,297
2025-09-25	0.400	0.420	0.400	0.415	0.415	189,463
2025-09-24	0.400	0.400	0.385	0.390	0.390	141,177
2025-09-23	0.395	0.400	0.395	0.400	0.400	38,749
2025-09-22	0.405	0.405	0.395	0.395	0.395	42,613
2025-09-19	0.400	0.400	0.395	0.400	0.400	86,457
2025-09-18	0.390	0.390	0.385	0.390	0.390	101,248
2025-09-17	0.410	0.410	0.390	0.390	0.390	275,354
2025-09-16	0.410	0.420	0.405	0.405	0.405	66,299
2025-09-15	0.415	0.415	0.405	0.405	0.405	55,194
2025-09-12	0.440	0.450	0.410	0.410	0.410	166,268
2025-09-11	0.445	0.445	0.405	0.410	0.410	718,012
2025-09-10	0.490	0.490	0.440	0.440	0.440	265,969
2025-09-09	0.460	0.530	0.460	0.480	0.480	293,394
2025-09-08	0.415	0.450	0.415	0.450	0.450	160,320
2025-09-05	0.440	0.440	0.415	0.415	0.415	71,655
2025-09-04	0.425	0.440	0.425	0.440	0.440	72,809
2025-09-03	0.425	0.425	0.425	0.425	0.425	9,173
2025-09-02	0.425	0.428	0.410	0.425	0.425	76,200
2025-09-01	0.430	0.430	0.420	0.420	0.420	16,624
2025-08-29	0.420	0.430	0.420	0.420	0.420	18,940
2025-08-28	0.430	0.430	0.415	0.420	0.420	76,966
2025-08-27	0.425	0.430	0.420	0.430	0.430	52,143
2025-08-26	0.430	0.430	0.410	0.425	0.425	11,755
2025-08-25	0.415	0.430	0.405	0.430	0.430	116,696
2025-08-22	0.420	0.425	0.405	0.415	0.415	60,699
2025-08-21	0.410	0.425	0.400	0.425	0.425	17,820
2025-08-20	0.415	0.425	0.405	0.405	0.405	36,752

← NewerPage 5 of 22 · 1,266 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.