Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	18.670	18.890	18.605	18.890	18.062	493,395
2023-09-19	18.610	18.800	18.600	18.750	17.929	303,064
2023-09-18	19.000	19.040	18.605	18.700	17.881	389,013
2023-09-15	19.100	19.210	19.020	19.050	18.215	1,194,474
2023-09-14	18.740	18.930	18.710	18.750	17.929	430,580
2023-09-13	18.960	18.980	18.580	18.800	17.976	467,923
2023-09-12	19.070	19.090	18.710	19.010	18.177	430,463
2023-09-11	19.210	19.290	19.010	19.160	18.321	637,563
2023-09-08	19.270	19.280	19.080	19.240	18.397	351,191
2023-09-07	19.610	19.650	19.210	19.290	18.445	676,473
2023-09-06	20.160	20.220	19.610	19.740	18.875	357,269
2023-09-05	20.310	20.310	20.150	20.260	19.372	142,428
2023-09-04	20.370	20.450	20.140	20.290	19.401	201,252
2023-09-01	20.340	20.410	20.100	20.260	19.372	168,166
2023-08-31	20.240	20.450	20.200	20.400	19.506	926,260
2023-08-30	20.290	20.320	19.910	20.180	19.296	373,315
2023-08-29	19.890	20.130	19.740	20.020	19.143	352,095
2023-08-28	19.530	20.100	19.470	20.010	19.133	342,554
2023-08-25	19.360	19.850	19.290	19.590	18.732	410,433
2023-08-24	19.500	19.910	19.280	19.600	18.741	763,038
2023-08-23	20.150	20.330	19.750	19.990	19.114	545,289
2023-08-22	20.510	20.590	20.300	20.490	19.592	202,478
2023-08-21	20.290	20.730	20.260	20.500	19.602	356,127
2023-08-18	20.480	20.540	20.290	20.460	19.564	181,020
2023-08-17	20.140	20.580	20.040	20.460	19.564	365,944
2023-08-16	20.360	20.360	20.030	20.220	19.334	273,550
2023-08-15	20.420	20.650	20.340	20.500	19.602	286,818
2023-08-14	20.050	20.400	20.050	20.340	19.449	258,271
2023-08-11	20.070	20.320	20.040	20.160	19.277	174,588
2023-08-10	20.140	20.285	19.980	20.160	19.277	491,810
2023-08-09	19.900	20.150	19.900	20.100	19.219	269,641
2023-08-08	19.560	20.210	19.550	20.100	19.219	747,994
2023-08-07	19.250	19.360	19.160	19.340	18.493	142,675
2023-08-04	19.210	19.280	19.020	19.280	18.435	555,088
2023-08-03	19.350	19.430	19.090	19.300	18.454	246,446
2023-08-02	19.220	19.510	19.170	19.310	18.464	858,772
2023-08-01	19.620	19.620	19.180	19.300	18.454	587,926
2023-07-31	19.660	19.730	19.410	19.600	18.741	353,909
2023-07-28	19.460	19.650	19.400	19.560	18.703	380,307
2023-07-27	19.000	19.600	18.960	19.460	18.607	420,474
2023-07-26	19.050	19.090	18.830	18.930	18.101	299,629
2023-07-25	18.870	19.000	18.810	18.910	18.082	312,486
2023-07-24	18.870	18.930	18.785	18.860	18.034	425,471
2023-07-21	18.800	18.870	18.700	18.770	17.948	323,252
2023-07-20	18.960	19.135	18.730	18.810	17.986	490,912
2023-07-19	19.000	19.170	18.890	18.900	18.072	365,778
2023-07-18	18.950	19.050	18.810	18.810	17.986	290,247
2023-07-17	18.910	18.940	18.750	18.790	17.967	442,376
2023-07-14	18.760	19.000	18.640	18.820	17.995	548,241
2023-07-13	18.600	18.810	18.590	18.680	17.862	561,333
2023-07-12	18.150	18.290	17.770	18.220	17.422	409,256
2023-07-11	17.920	17.980	17.730	17.980	17.192	1,139,283
2023-07-10	17.700	18.220	17.590	17.780	17.001	278,751
2023-07-07	17.740	17.870	17.480	17.600	16.829	330,921
2023-07-06	17.910	18.180	17.830	18.000	17.211	377,659
2023-07-05	18.340	18.340	18.010	18.080	17.288	720,523
2023-07-04	18.500	18.535	18.250	18.340	17.536	323,153
2023-07-03	18.600	18.690	18.280	18.580	17.766	308,825
2023-06-30	18.250	18.590	18.200	18.570	17.756	515,858
2023-06-29	18.590	18.640	18.280	18.470	17.661	334,709

← NewerPage 14 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.