Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.295	0.365	0.290	0.350	0.350	744,674
2026-10-19	0.290	0.290	0.280	0.290	0.290	93,370
2026-10-16	0.285	0.300	0.280	0.290	0.290	86,627
2026-10-15	0.280	0.285	0.280	0.280	0.280	15,301
2026-10-14	0.270	0.290	0.268	0.290	0.290	43,027
2026-10-13	0.285	0.285	0.265	0.265	0.265	147,062
2026-10-12	0.295	0.295	0.285	0.290	0.290	81,770
2026-10-09	0.295	0.295	0.290	0.295	0.295	159,466
2026-10-08	0.298	0.298	0.285	0.285	0.285	130,772
2026-10-07	0.315	0.315	0.295	0.315	0.315	14,609
2026-10-06	0.310	0.315	0.290	0.315	0.315	339,051
2026-10-05	0.320	0.320	0.300	0.305	0.305	121,963
2026-10-02	0.310	0.325	0.305	0.325	0.325	138,718
2026-10-01	0.310	0.315	0.310	0.310	0.310	18,813
2026-09-30	0.325	0.325	0.305	0.315	0.315	91,902
2026-09-29	0.335	0.335	0.310	0.325	0.325	116,595
2026-09-28	0.335	0.340	0.320	0.330	0.330	38,272
2026-09-25	0.335	0.340	0.325	0.330	0.330	74,377
2026-09-24	0.335	0.335	0.325	0.330	0.330	154,673
2026-09-23	0.338	0.340	0.330	0.335	0.335	43,877
2026-09-22	0.335	0.335	0.320	0.325	0.325	42,970
2026-09-21	0.345	0.345	0.330	0.340	0.340	13,655
2026-09-18	0.340	0.345	0.338	0.345	0.345	25,466
2026-09-17	0.338	0.338	0.335	0.335	0.335	19,844
2026-09-16	0.325	0.335	0.325	0.330	0.330	69,748
2026-09-15	0.350	0.355	0.320	0.320	0.320	277,844
2026-09-14	0.350	0.350	0.345	0.350	0.350	22,304
2026-09-11	0.370	0.370	0.355	0.355	0.355	40,381
2026-09-10	0.355	0.370	0.345	0.370	0.370	97,134
2026-09-09	0.370	0.370	0.350	0.355	0.355	29,672
2026-09-08	0.360	0.370	0.345	0.370	0.370	242,532
2026-09-07	0.365	0.365	0.355	0.360	0.360	59,963
2026-09-04	0.365	0.370	0.355	0.370	0.370	75,875
2026-09-03	0.375	0.375	0.360	0.360	0.360	27,753
2026-09-02	0.370	0.370	0.355	0.360	0.360	41,259
2026-09-01	0.375	0.375	0.355	0.360	0.360	130,690
2026-08-31	0.370	0.375	0.360	0.375	0.375	55,429
2026-08-28	0.375	0.375	0.365	0.368	0.368	116,709
2026-08-27	0.380	0.380	0.370	0.375	0.375	189,511
2026-08-26	0.380	0.385	0.370	0.380	0.380	100,215
2026-08-25	0.370	0.375	0.368	0.375	0.375	38,796
2026-08-24	0.375	0.375	0.370	0.370	0.370	21,429
2026-08-21	0.375	0.375	0.365	0.365	0.365	230,817
2026-08-20	0.385	0.385	0.375	0.375	0.375	34,406
2026-08-19	0.383	0.385	0.375	0.385	0.385	23,226
2026-08-18	0.385	0.385	0.375	0.380	0.380	13,762
2026-08-17	0.375	0.385	0.375	0.385	0.385	31,851
2026-08-14	0.380	0.380	0.370	0.370	0.370	29,428
2026-08-13	0.370	0.375	0.370	0.375	0.375	36,019
2026-08-12	0.380	0.385	0.370	0.375	0.375	69,391
2026-08-11	0.385	0.385	0.375	0.385	0.385	62,051
2026-08-10	0.375	0.385	0.375	0.385	0.385	47,133
2026-08-07	0.380	0.385	0.370	0.375	0.375	54,492
2026-08-06	0.375	0.385	0.375	0.380	0.380	45,217
2026-08-05	0.375	0.385	0.375	0.375	0.375	7,916
2026-08-04	0.380	0.380	0.375	0.375	0.375	6,060
2026-08-03	0.370	0.380	0.365	0.380	0.380	120,803
2026-07-31	0.385	0.385	0.365	0.370	0.370	29,912
2026-07-30	0.360	0.375	0.360	0.375	0.375	55,543
2026-07-29	0.370	0.370	0.355	0.365	0.365	35,714

Page 1 of 22 · 1,269 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.