Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.415	0.420	0.410	0.415	0.415	55,701
2025-08-15	0.435	0.435	0.415	0.420	0.420	74,869
2025-08-14	0.430	0.435	0.425	0.435	0.435	145,677
2025-08-13	0.420	0.430	0.400	0.425	0.425	179,862
2025-08-12	0.410	0.430	0.400	0.415	0.415	128,538
2025-08-11	0.380	0.415	0.380	0.410	0.410	190,097
2025-08-08	0.380	0.390	0.365	0.375	0.375	102,476
2025-08-07	0.380	0.385	0.370	0.375	0.375	27,288
2025-08-06	0.383	0.390	0.370	0.370	0.370	181,780
2025-08-05	0.390	0.390	0.375	0.380	0.380	77,643
2025-08-04	0.375	0.390	0.375	0.375	0.375	27,361
2025-08-01	0.390	0.390	0.375	0.375	0.375	91,293
2025-07-31	0.385	0.390	0.380	0.388	0.388	10,762
2025-07-30	0.385	0.385	0.370	0.385	0.385	57,862
2025-07-29	0.400	0.420	0.370	0.390	0.390	193,107
2025-07-28	0.440	0.440	0.415	0.420	0.420	107,595
2025-07-25	0.375	0.445	0.375	0.445	0.445	477,380
2025-07-24	0.360	0.380	0.360	0.365	0.365	93,481
2025-07-23	0.365	0.395	0.360	0.363	0.363	191,394
2025-07-22	0.340	0.360	0.340	0.360	0.360	248,289
2025-07-21	0.345	0.345	0.335	0.335	0.335	22,866
2025-07-18	0.340	0.345	0.335	0.345	0.345	112,604
2025-07-17	0.335	0.350	0.335	0.350	0.350	61,215
2025-07-16	0.330	0.335	0.320	0.335	0.335	58,115
2025-07-15	0.335	0.335	0.330	0.330	0.330	275,050
2025-07-14	0.320	0.340	0.310	0.330	0.330	137,059
2025-07-11	0.320	0.320	0.310	0.320	0.320	27,471
2025-07-10	0.320	0.325	0.310	0.325	0.325	27,903
2025-07-09	0.315	0.320	0.310	0.320	0.320	13,217
2025-07-08	0.305	0.315	0.305	0.310	0.310	3,031
2025-07-07	0.310	0.315	0.300	0.305	0.305	135,534
2025-07-04	0.305	0.310	0.290	0.305	0.305	136,950
2025-07-03	0.300	0.300	0.300	0.300	0.300	21,000
2025-07-02	0.310	0.310	0.290	0.300	0.300	96,614
2025-07-01	0.290	0.290	0.285	0.285	0.285	69,210
2025-06-30	0.305	0.305	0.285	0.290	0.290	556,441
2025-06-27	0.310	0.320	0.300	0.310	0.310	82,292
2025-06-26	0.305	0.320	0.295	0.300	0.300	101,281
2025-06-25	0.290	0.328	0.290	0.310	0.310	251,411
2025-06-24	0.290	0.300	0.285	0.290	0.290	127,792
2025-06-23	0.295	0.295	0.290	0.295	0.295	133,150
2025-06-20	0.290	0.300	0.290	0.300	0.300	127,651
2025-06-19	0.300	0.305	0.290	0.295	0.295	172,965
2025-06-18	0.325	0.330	0.305	0.305	0.305	174,328
2025-06-17	0.305	0.330	0.300	0.325	0.325	239,075
2025-06-16	0.310	0.310	0.300	0.305	0.305	82,188
2025-06-13	0.340	0.340	0.310	0.315	0.315	164,503
2025-06-12	0.330	0.340	0.315	0.335	0.335	114,757
2025-06-11	0.340	0.340	0.310	0.320	0.320	155,454
2025-06-10	0.320	0.350	0.310	0.350	0.350	342,124
2025-06-06	0.345	0.345	0.295	0.305	0.305	532,258
2025-06-05	0.325	0.330	0.315	0.320	0.320	161,800
2025-06-04	0.325	0.330	0.320	0.320	0.320	208,143
2025-06-03	0.345	0.345	0.320	0.325	0.325	507,297
2025-06-02	0.360	0.365	0.345	0.345	0.345	29,702
2025-05-30	0.385	0.385	0.345	0.360	0.360	45,106
2025-05-29	0.365	0.380	0.340	0.375	0.375	353,975
2025-05-28	0.355	0.375	0.355	0.360	0.360	148,742
2025-05-27	0.295	0.355	0.295	0.355	0.355	647,981
2025-05-26	0.290	0.295	0.285	0.295	0.295	64,170

← NewerPage 6 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.