Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	26.150	26.235	25.960	25.970	25.137	305,490
2024-06-05	25.510	25.860	25.420	25.730	24.904	389,971
2024-06-04	25.570	25.730	25.320	25.350	24.537	271,411
2024-06-03	25.940	25.950	25.520	25.520	24.701	420,168
2024-05-31	25.540	25.960	25.090	25.960	25.127	1,804,265
2024-05-30	24.850	25.290	24.800	25.280	24.469	311,027
2024-05-29	25.000	25.350	24.930	25.030	24.227	579,319
2024-05-28	25.610	25.610	25.200	25.320	24.508	408,936
2024-05-27	25.470	25.510	25.080	25.470	24.653	219,168
2024-05-24	25.340	25.580	25.160	25.310	24.498	357,000
2024-05-23	25.190	25.540	24.890	25.540	24.721	435,359
2024-05-22	26.060	26.060	25.290	25.450	24.633	537,525
2024-05-21	26.110	26.420	25.780	25.890	25.059	584,369
2024-05-20	25.940	26.370	25.460	26.300	25.456	405,791
2024-05-17	27.180	27.180	26.040	26.080	25.243	391,512
2024-05-16	27.020	27.465	26.960	27.330	26.453	433,673
2024-05-15	27.200	27.250	26.570	26.670	25.814	271,634
2024-05-14	27.440	27.450	27.070	27.160	26.289	246,705
2024-05-13	27.450	27.550	27.260	27.400	26.521	269,691
2024-05-10	27.790	27.790	27.390	27.400	26.521	309,684
2024-05-09	27.840	27.900	27.560	27.700	26.811	224,117
2024-05-08	27.880	28.060	27.730	27.760	26.869	382,874
2024-05-07	27.720	28.040	27.495	27.900	27.005	529,770
2024-05-06	27.610	27.750	27.410	27.410	26.531	368,276
2024-05-03	27.400	27.695	27.270	27.490	26.608	304,202
2024-05-02	27.160	27.350	27.130	27.140	26.269	349,352
2024-05-01	27.280	27.580	27.050	27.110	26.240	311,329
2024-04-30	27.780	28.020	27.560	27.850	26.956	323,841
2024-04-29	28.000	28.020	27.820	27.960	27.063	231,004
2024-04-26	27.450	27.710	27.360	27.530	26.647	325,869
2024-04-24	27.850	28.040	27.690	27.710	26.821	358,815
2024-04-23	27.220	27.660	27.150	27.660	26.773	346,006
2024-04-22	26.650	26.930	26.535	26.910	26.047	296,867
2024-04-19	26.440	26.660	25.870	26.270	25.427	765,714
2024-04-18	26.470	26.980	26.470	26.980	26.114	404,397
2024-04-17	26.630	26.950	26.360	26.540	25.688	498,207
2024-04-16	27.220	27.355	26.450	26.520	25.669	595,044
2024-04-15	27.460	27.700	27.210	27.500	26.618	371,359
2024-04-12	27.580	27.900	27.580	27.650	26.763	376,518
2024-04-11	27.550	27.670	27.230	27.460	26.579	474,156
2024-04-10	28.110	28.325	27.960	28.000	27.102	1,429,180
2024-04-09	27.690	27.980	27.660	27.930	27.034	323,703
2024-04-08	27.930	27.930	27.320	27.560	26.676	306,319
2024-04-05	27.880	27.880	27.340	27.740	26.850	610,625
2024-04-04	28.290	28.350	27.820	27.950	27.053	326,038
2024-04-03	27.850	28.150	27.750	28.090	27.189	694,692
2024-04-02	28.000	28.285	26.970	28.000	27.102	454,901
2024-03-28	28.200	28.200	27.970	28.100	27.198	464,646
2024-03-27	27.960	28.140	27.700	27.880	26.985	329,455
2024-03-26	27.970	28.090	27.610	27.930	26.956	546,216
2024-03-25	27.960	28.270	27.810	28.000	27.024	609,861
2024-03-22	27.770	27.950	27.530	27.650	26.686	560,198
2024-03-21	27.970	27.990	27.630	27.930	26.956	859,269
2024-03-20	28.160	28.260	27.620	27.730	26.763	398,090
2024-03-19	28.000	28.070	27.640	27.880	26.908	248,139
2024-03-18	27.960	28.200	27.860	28.030	27.053	298,641
2024-03-15	27.990	28.000	27.520	28.000	27.024	1,433,928
2024-03-14	28.290	28.620	27.950	28.380	27.391	282,771
2024-03-13	28.360	28.360	28.030	28.240	27.256	392,247
2024-03-12	27.870	28.190	27.860	28.190	27.207	390,017

← NewerPage 11 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.