Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	26.890	27.340	26.850	27.340	26.463	1,232,590
2024-08-29	26.700	26.810	26.430	26.750	25.892	351,066
2024-08-28	26.820	27.000	26.740	26.740	25.882	496,522
2024-08-27	26.750	27.150	26.740	26.960	26.095	475,966
2024-08-26	26.270	26.950	26.080	26.920	26.056	458,465
2024-08-23	25.900	26.370	25.830	26.250	25.408	301,530
2024-08-22	26.290	26.290	25.790	26.010	25.175	491,343
2024-08-21	26.030	26.250	25.750	26.210	25.369	455,727
2024-08-20	26.450	26.620	26.010	26.280	25.437	405,680
2024-08-19	25.750	26.330	25.110	26.040	25.205	1,150,176
2024-08-16	27.000	27.180	26.865	27.100	26.231	424,780
2024-08-15	26.260	26.650	26.120	26.470	25.621	430,734
2024-08-14	26.210	26.450	25.890	26.100	25.263	270,156
2024-08-13	26.170	26.170	25.700	25.850	25.021	317,231
2024-08-12	26.170	26.330	25.930	26.100	25.263	532,944
2024-08-09	25.960	26.050	25.500	25.800	24.972	560,925
2024-08-08	25.930	26.030	25.490	25.680	24.856	375,991
2024-08-07	25.810	26.140	25.690	26.020	25.185	354,011
2024-08-06	26.150	26.600	25.610	26.020	25.185	929,136
2024-08-05	27.030	27.090	25.980	26.130	25.292	375,105
2024-08-02	27.430	27.790	27.055	27.430	26.550	561,030
2024-08-01	27.790	28.000	27.340	28.000	27.102	1,157,109
2024-07-31	27.280	27.640	27.210	27.640	26.753	689,445
2024-07-30	27.040	27.300	26.910	27.080	26.211	1,028,060
2024-07-29	27.320	27.430	27.130	27.200	26.327	193,937
2024-07-26	26.870	27.180	26.870	26.980	26.114	217,933
2024-07-25	26.340	26.900	26.340	26.610	25.756	323,387
2024-07-24	26.810	27.000	26.670	26.810	25.950	433,824
2024-07-23	26.200	26.845	26.200	26.810	25.950	321,857
2024-07-22	26.080	26.460	25.900	26.340	25.495	304,189
2024-07-19	25.830	26.400	25.780	26.370	25.524	303,045
2024-07-18	26.270	26.370	25.975	26.160	25.321	476,985
2024-07-17	25.540	26.590	25.520	26.320	25.476	549,108
2024-07-16	24.900	25.130	24.840	25.130	24.324	594,113
2024-07-15	24.790	25.050	24.120	24.750	23.956	394,130
2024-07-12	24.470	24.720	24.190	24.650	23.859	890,609
2024-07-11	24.370	24.440	24.125	24.160	23.385	445,365
2024-07-10	24.350	24.370	23.920	24.000	23.230	351,506
2024-07-09	24.330	24.435	24.270	24.370	23.588	497,951
2024-07-08	24.140	24.340	24.000	24.250	23.472	323,917
2024-07-05	24.480	24.480	24.140	24.310	23.530	219,292
2024-07-04	24.810	24.920	24.280	24.500	23.714	340,918
2024-07-03	24.390	24.500	24.220	24.350	23.569	388,300
2024-07-02	24.780	24.800	24.195	24.370	23.588	405,870
2024-07-01	25.040	25.170	24.630	24.900	24.101	398,867
2024-06-28	25.510	25.730	25.170	25.170	24.362	341,476
2024-06-27	24.840	25.370	24.730	25.370	24.556	500,890
2024-06-26	25.900	26.110	25.200	25.320	24.508	369,144
2024-06-25	26.000	26.245	25.900	26.000	25.166	407,753
2024-06-24	25.750	25.920	25.640	25.810	24.982	193,058
2024-06-21	25.890	25.960	25.320	25.630	24.808	1,136,907
2024-06-20	25.390	25.950	25.380	25.800	24.972	549,073
2024-06-19	25.880	25.990	25.590	25.600	24.779	243,109
2024-06-18	25.860	26.150	25.790	25.920	25.088	262,340
2024-06-17	25.930	25.940	25.415	25.560	24.740	449,142
2024-06-14	26.250	26.360	25.840	25.840	25.011	312,987
2024-06-13	26.310	26.740	26.310	26.570	25.718	441,492
2024-06-12	25.980	26.060	25.760	25.880	25.050	314,340
2024-06-11	25.580	26.050	25.500	26.050	25.214	362,380
2024-06-07	26.080	26.100	25.860	25.980	25.146	155,043

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.1340 AUD
2026-03-17	0.0544 AUD
2025-10-07	0.1186 AUD
2025-03-18	0.0650 AUD
2024-10-08	0.1775 AUD
2024-03-27	0.0800 AUD
2023-10-10	0.1700 AUD
2023-03-21	0.0800 AUD
2022-10-11	0.1500 AUD
2022-03-28	0.0750 AUD
2021-10-12	0.1200 AUD
2021-03-29	0.0600 AUD
2020-10-06	0.0600 AUD
2020-03-17	0.0600 AUD
2019-10-08	0.1425 AUD
2019-03-19	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.