Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	20.400	20.670	20.305	20.630	19.911	332,425
2023-12-12	20.090	20.520	20.000	20.360	19.650	330,723
2023-12-11	20.060	20.350	20.010	20.130	19.428	295,891
2023-12-08	19.740	20.050	19.650	20.010	19.313	179,686
2023-12-07	19.800	20.260	19.800	19.850	19.158	356,195
2023-12-06	19.710	19.950	19.570	19.830	19.139	551,159
2023-12-05	19.470	19.680	19.340	19.520	18.840	482,184
2023-12-04	19.610	19.780	19.570	19.640	18.955	513,434
2023-12-01	19.020	19.420	19.020	19.360	18.685	271,289
2023-11-30	19.130	19.350	18.940	19.340	18.666	902,003
2023-11-29	18.700	18.950	18.690	18.840	18.183	222,316
2023-11-28	18.800	18.990	18.780	18.800	18.145	853,264
2023-11-27	18.920	18.920	18.570	18.740	18.087	296,425
2023-11-24	19.090	19.100	18.750	18.830	18.174	197,859
2023-11-23	19.050	19.170	18.900	19.010	18.347	295,773
2023-11-22	19.090	19.215	18.935	19.170	18.502	384,987
2023-11-21	19.650	19.850	19.340	19.370	18.695	361,239
2023-11-20	19.510	19.760	19.380	19.640	18.955	234,921
2023-11-17	19.600	19.740	19.380	19.450	18.772	397,324
2023-11-16	19.910	19.930	19.520	19.690	19.004	309,412
2023-11-15	19.010	19.010	19.010	19.010	18.347	0
2023-11-14	19.060	19.440	18.900	19.010	18.347	321,888
2023-11-13	18.850	19.020	18.760	18.770	18.116	220,624
2023-11-10	18.650	18.970	18.620	18.910	18.251	321,896
2023-11-09	19.180	19.250	18.900	19.030	18.367	339,382
2023-11-08	18.800	19.115	18.800	18.900	18.241	330,956
2023-11-07	18.280	18.700	18.210	18.650	18.000	184,952
2023-11-06	18.420	18.640	18.320	18.530	17.884	359,111
2023-11-03	18.510	18.510	18.100	18.370	17.730	361,462
2023-11-02	17.640	17.940	17.640	17.890	17.266	225,713
2023-11-01	17.680	17.800	17.460	17.520	16.909	220,394
2023-10-31	17.600	17.720	17.460	17.460	16.851	654,692
2023-10-30	17.340	17.640	17.100	17.600	16.987	192,321
2023-10-27	17.730	18.260	17.530	17.590	16.977	355,945
2023-10-26	17.390	17.650	17.300	17.550	16.938	529,736
2023-10-25	17.530	17.800	17.400	17.560	16.948	255,283
2023-10-24	17.610	17.810	17.540	17.590	16.977	346,666
2023-10-23	17.420	17.710	17.390	17.630	17.015	165,376
2023-10-20	17.740	17.950	17.460	17.610	16.996	251,845
2023-10-19	17.740	17.800	17.560	17.800	17.180	357,069
2023-10-18	18.420	18.420	17.860	18.030	17.402	204,053
2023-10-17	18.480	18.550	18.150	18.220	17.585	201,890
2023-10-16	18.180	18.610	18.080	18.180	17.546	274,051
2023-10-13	18.320	18.540	18.180	18.380	17.739	182,767
2023-10-12	18.690	18.770	18.435	18.560	17.913	308,018
2023-10-11	18.110	18.650	18.110	18.600	17.952	850,025
2023-10-10	18.480	18.570	18.280	18.320	17.681	449,359
2023-10-09	18.330	18.520	18.310	18.360	17.556	186,125
2023-10-06	18.200	18.400	18.200	18.320	17.517	214,889
2023-10-05	18.240	18.350	18.080	18.230	17.431	420,976
2023-10-04	18.230	18.320	17.970	18.020	17.231	473,571
2023-10-03	18.470	18.590	18.145	18.380	17.575	404,720
2023-10-02	18.460	18.740	18.460	18.690	17.871	199,798
2023-09-29	18.530	18.740	18.380	18.630	17.814	319,598
2023-09-28	18.460	18.610	18.280	18.530	17.718	395,015
2023-09-27	18.650	18.680	18.430	18.680	17.862	455,679
2023-09-26	18.990	19.060	18.640	18.740	17.919	256,998
2023-09-25	18.770	18.970	18.650	18.940	18.110	274,026
2023-09-22	18.240	18.630	18.215	18.630	17.814	625,201
2023-09-21	18.420	18.850	18.420	18.560	17.747	371,815

← NewerPage 13 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.