Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.295	0.295	0.285	0.290	0.290	7,931
2025-05-22	0.285	0.295	0.280	0.295	0.295	94,157
2025-05-21	0.290	0.290	0.285	0.290	0.290	66,615
2025-05-20	0.290	0.295	0.280	0.295	0.295	142,601
2025-05-19	0.290	0.290	0.280	0.290	0.290	62,478
2025-05-16	0.290	0.290	0.285	0.290	0.290	224,865
2025-05-15	0.300	0.300	0.285	0.295	0.295	162,935
2025-05-14	0.290	0.305	0.280	0.305	0.305	176,525
2025-05-13	0.305	0.305	0.290	0.295	0.295	107,786
2025-05-12	0.310	0.310	0.290	0.300	0.300	106,690
2025-05-09	0.283	0.290	0.280	0.280	0.280	190,906
2025-05-08	0.310	0.310	0.280	0.285	0.285	345,633
2025-05-07	0.300	0.305	0.295	0.305	0.305	74,141
2025-05-06	0.295	0.300	0.295	0.300	0.300	59,791
2025-05-05	0.290	0.295	0.290	0.295	0.295	531
2025-05-02	0.290	0.295	0.290	0.290	0.290	70,037
2025-05-01	0.290	0.290	0.290	0.290	0.290	24,364
2025-04-30	0.290	0.290	0.280	0.290	0.290	332,060
2025-04-29	0.290	0.290	0.285	0.290	0.290	46,939
2025-04-28	0.290	0.300	0.285	0.285	0.285	443,666
2025-04-24	0.285	0.290	0.280	0.290	0.290	92,674
2025-04-23	0.290	0.290	0.280	0.290	0.290	114,505
2025-04-22	0.290	0.290	0.275	0.280	0.280	336,250
2025-04-17	0.290	0.290	0.285	0.290	0.290	23,973
2025-04-16	0.295	0.300	0.285	0.285	0.285	110,812
2025-04-15	0.300	0.300	0.280	0.290	0.290	304,779
2025-04-14	0.297	0.297	0.277	0.297	0.297	193,147
2025-04-11	0.297	0.297	0.287	0.287	0.287	175,833
2025-04-10	0.327	0.327	0.287	0.297	0.297	844,583
2025-04-09	0.342	0.342	0.322	0.322	0.322	282,648
2025-04-08	0.342	0.342	0.332	0.342	0.342	29,723
2025-04-07	0.347	0.347	0.317	0.327	0.327	173,119
2025-04-04	0.370	0.370	0.355	0.355	0.355	67,756
2025-04-03	0.370	0.370	0.360	0.370	0.370	73,090
2025-04-02	0.370	0.370	0.360	0.370	0.370	32,085
2025-04-01	0.360	0.370	0.355	0.370	0.370	94,855
2025-03-31	0.360	0.360	0.350	0.360	0.360	112,666
2025-03-28	0.355	0.365	0.355	0.360	0.360	78,723
2025-03-27	0.355	0.365	0.355	0.365	0.365	63,515
2025-03-26	0.360	0.360	0.355	0.360	0.360	2,688,242
2025-03-25	0.375	0.375	0.365	0.365	0.365	106,712
2025-03-24	0.400	0.400	0.360	0.360	0.360	140,728
2025-03-21	0.405	0.405	0.390	0.405	0.405	132,922
2025-03-20	0.390	0.400	0.390	0.400	0.400	83,795
2025-03-19	0.400	0.400	0.385	0.390	0.390	121,152
2025-03-18	0.370	0.400	0.370	0.400	0.400	198,993
2025-03-17	0.365	0.365	0.355	0.365	0.365	153,543
2025-03-14	0.365	0.365	0.350	0.350	0.350	12,564
2025-03-13	0.360	0.365	0.355	0.365	0.365	76,904
2025-03-12	0.330	0.355	0.325	0.350	0.350	600,283
2025-03-11	0.340	0.340	0.310	0.320	0.320	482,516
2025-03-10	0.385	0.385	0.350	0.360	0.360	490,924
2025-03-07	0.390	0.390	0.370	0.380	0.380	81,506
2025-03-06	0.385	0.390	0.380	0.390	0.390	76,505
2025-03-05	0.390	0.390	0.353	0.370	0.370	422,597
2025-03-04	0.415	0.415	0.385	0.390	0.390	181,715
2025-03-03	0.425	0.430	0.405	0.405	0.405	137,518
2025-02-28	0.420	0.425	0.415	0.425	0.425	324,726
2025-02-27	0.430	0.430	0.425	0.430	0.430	112,035
2025-02-26	0.435	0.435	0.430	0.430	0.430	79,121

← NewerPage 7 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.