Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.440	0.445	0.430	0.445	0.445	40,340
2025-02-24	0.425	0.445	0.425	0.430	0.430	59,723
2025-02-21	0.420	0.425	0.420	0.425	0.425	173,059
2025-02-20	0.440	0.440	0.425	0.435	0.435	73,805
2025-02-19	0.435	0.440	0.425	0.440	0.440	230,517
2025-02-18	0.450	0.450	0.440	0.440	0.440	103,826
2025-02-17	0.450	0.490	0.450	0.450	0.450	434,398
2025-02-14	0.450	0.450	0.450	0.450	0.450	0
2025-02-13	0.445	0.450	0.445	0.450	0.450	95,034
2025-02-12	0.440	0.440	0.435	0.435	0.435	159,221
2025-02-11	0.435	0.440	0.435	0.435	0.435	123,395
2025-02-10	0.445	0.445	0.425	0.440	0.440	236,601
2025-02-07	0.440	0.445	0.435	0.445	0.445	40,970
2025-02-06	0.440	0.440	0.430	0.435	0.435	47,340
2025-02-05	0.445	0.445	0.430	0.440	0.440	168,827
2025-02-04	0.440	0.445	0.430	0.440	0.440	139,352
2025-02-03	0.460	0.465	0.445	0.445	0.445	296,328
2025-01-31	0.465	0.465	0.460	0.460	0.460	9,809
2025-01-30	0.465	0.465	0.460	0.460	0.460	7,535
2025-01-29	0.468	0.468	0.460	0.465	0.465	116,670
2025-01-28	0.475	0.475	0.460	0.465	0.465	83,210
2025-01-24	0.470	0.475	0.460	0.470	0.470	95,653
2025-01-23	0.490	0.490	0.460	0.460	0.460	40,437
2025-01-22	0.480	0.490	0.475	0.490	0.490	127,736
2025-01-21	0.470	0.480	0.455	0.480	0.480	233,854
2025-01-20	0.460	0.475	0.450	0.470	0.470	215,677
2025-01-17	0.470	0.480	0.460	0.470	0.470	180,866
2025-01-16	0.480	0.480	0.470	0.480	0.480	11,972
2025-01-15	0.478	0.485	0.470	0.480	0.480	72,138
2025-01-14	0.470	0.485	0.470	0.480	0.480	31,031
2025-01-13	0.475	0.490	0.470	0.470	0.470	120,707
2025-01-10	0.470	0.480	0.470	0.475	0.475	55,428
2025-01-09	0.480	0.480	0.470	0.470	0.470	21,122
2025-01-08	0.470	0.475	0.470	0.470	0.470	17,222
2025-01-07	0.475	0.475	0.470	0.470	0.470	36,032
2025-01-06	0.475	0.485	0.475	0.475	0.475	44,901
2025-01-03	0.485	0.485	0.475	0.475	0.475	13,000
2025-01-02	0.485	0.490	0.475	0.490	0.490	15,369
2024-12-31	0.483	0.490	0.483	0.485	0.485	8,716
2024-12-30	0.480	0.500	0.480	0.500	0.500	95,254
2024-12-27	0.470	0.470	0.460	0.470	0.470	6,303
2024-12-24	0.450	0.460	0.450	0.460	0.460	12,693
2024-12-23	0.455	0.455	0.450	0.455	0.455	29,437
2024-12-20	0.455	0.455	0.440	0.445	0.445	50,276
2024-12-19	0.455	0.455	0.435	0.450	0.450	97,874
2024-12-18	0.455	0.465	0.455	0.465	0.465	29,736
2024-12-17	0.475	0.480	0.450	0.480	0.480	125,879
2024-12-16	0.500	0.500	0.460	0.470	0.470	207,745
2024-12-13	0.480	0.495	0.480	0.495	0.495	56,571
2024-12-12	0.500	0.500	0.475	0.475	0.475	188,672
2024-12-11	0.540	0.550	0.510	0.510	0.510	196,565
2024-12-10	0.490	0.540	0.490	0.540	0.540	518,623
2024-12-09	0.480	0.490	0.475	0.485	0.485	280,374
2024-12-06	0.470	0.470	0.470	0.470	0.470	0
2024-12-05	0.470	0.470	0.470	0.470	0.470	0
2024-12-04	0.465	0.470	0.460	0.470	0.470	32,878
2024-12-03	0.430	0.465	0.430	0.465	0.465	121,705
2024-12-02	0.440	0.445	0.430	0.430	0.430	297,250
2024-11-29	0.450	0.450	0.440	0.440	0.440	232,710
2024-11-28	0.465	0.465	0.450	0.460	0.460	116,434

← NewerPage 8 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.