Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.870	28.190	27.860	28.190	27.207	390,017
2024-03-11	28.150	28.500	27.840	27.930	26.956	273,878
2024-03-08	28.370	28.750	28.350	28.500	27.507	789,563
2024-03-07	28.100	28.410	27.900	28.130	27.149	454,032
2024-03-06	28.440	28.490	27.820	28.000	27.024	690,871
2024-03-05	27.570	28.170	27.310	28.160	27.178	594,112
2024-03-04	27.280	28.060	27.230	27.720	26.754	670,458
2024-03-01	27.100	27.560	27.000	27.300	26.348	663,141
2024-02-29	27.010	27.370	26.790	26.870	25.933	1,808,539
2024-02-28	28.490	29.325	27.190	27.250	26.300	2,047,153
2024-02-27	25.300	28.950	24.880	28.500	27.507	1,172,935
2024-02-26	24.180	24.360	24.080	24.090	23.250	238,321
2024-02-23	24.000	24.100	23.770	24.090	23.250	289,582
2024-02-22	23.750	23.940	23.700	23.860	23.028	262,482
2024-02-21	23.820	23.970	23.420	23.650	22.826	335,846
2024-02-20	23.300	23.860	23.130	23.830	22.999	279,546
2024-02-19	23.120	23.340	22.930	23.290	22.478	263,222
2024-02-16	23.480	23.570	23.070	23.120	22.314	528,193
2024-02-15	23.270	23.660	23.270	23.310	22.497	587,766
2024-02-14	22.600	23.120	22.440	23.090	22.285	303,091
2024-02-13	22.850	23.010	22.650	22.900	22.102	265,271
2024-02-12	22.920	23.140	22.710	23.030	22.227	131,932
2024-02-09	22.650	22.810	22.550	22.810	22.015	227,276
2024-02-08	22.540	22.650	22.395	22.560	21.774	144,668
2024-02-07	22.490	22.490	22.170	22.300	21.523	379,425
2024-02-06	22.190	22.275	21.940	22.230	21.455	268,159
2024-02-05	22.110	22.230	22.040	22.160	21.388	166,036
2024-02-02	22.200	22.450	22.130	22.430	21.648	378,221
2024-02-01	22.560	22.600	22.040	22.090	21.320	435,743
2024-01-31	22.410	22.900	22.310	22.780	21.986	697,683
2024-01-30	22.640	22.850	22.350	22.390	21.610	707,798
2024-01-29	22.540	22.830	22.155	22.450	21.667	431,560
2024-01-25	22.250	22.520	22.090	22.400	21.619	255,552
2024-01-24	22.340	22.510	21.790	22.270	21.494	371,853
2024-01-23	22.390	22.730	22.340	22.340	21.561	305,692
2024-01-22	22.130	22.370	21.970	22.350	21.571	197,475
2024-01-19	22.050	22.230	21.855	22.040	21.272	478,737
2024-01-18	21.460	21.840	21.330	21.700	20.944	316,884
2024-01-17	21.760	21.860	21.560	21.660	20.905	232,274
2024-01-16	21.950	22.040	21.540	21.770	21.011	252,744
2024-01-15	22.100	22.230	21.980	22.210	21.436	33,763
2024-01-12	22.040	22.410	22.040	22.180	21.407	175,299
2024-01-11	22.280	22.370	22.170	22.240	21.465	314,875
2024-01-10	22.120	22.230	21.940	21.960	21.195	278,938
2024-01-09	21.950	22.130	21.820	22.010	21.243	420,711
2024-01-08	21.780	21.880	21.580	21.640	20.886	191,801
2024-01-05	22.010	22.080	21.780	21.840	21.079	160,765
2024-01-04	22.000	22.030	21.900	21.960	21.195	211,983
2024-01-03	22.210	22.300	22.030	22.040	21.272	251,616
2024-01-02	22.450	22.600	22.390	22.440	21.658	202,162
2023-12-29	22.300	22.405	22.180	22.390	21.610	273,652
2023-12-28	22.280	22.280	22.080	22.250	21.474	175,108
2023-12-27	22.340	22.420	21.980	22.120	21.349	159,814
2023-12-22	21.760	22.065	21.520	21.960	21.195	532,419
2023-12-21	21.810	22.045	21.480	21.770	21.011	842,767
2023-12-20	22.360	22.570	21.970	21.980	21.214	492,737
2023-12-19	21.810	22.130	21.720	22.040	21.272	386,398
2023-12-18	21.560	21.860	21.410	21.610	20.857	272,229
2023-12-15	21.760	21.920	21.320	21.620	20.866	1,468,031
2023-12-14	21.150	21.460	20.920	21.440	20.693	560,210

← NewerPage 12 of 22 · 1,268 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.