Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	16.920	17.230	16.690	17.170	16.418	622,022
2023-03-29	16.410	16.840	16.410	16.770	16.035	291,919
2023-03-28	16.350	16.560	16.160	16.520	15.796	1,315,104
2023-03-27	16.450	16.480	16.140	16.330	15.615	231,991
2023-03-24	16.160	16.160	15.860	16.030	15.328	238,005
2023-03-23	16.230	16.380	16.150	16.160	15.452	463,553
2023-03-22	16.440	16.470	16.120	16.380	15.662	389,742
2023-03-21	16.050	16.140	15.950	16.110	15.404	399,567
2023-03-20	15.910	16.090	15.770	16.030	15.251	264,884
2023-03-17	15.980	16.190	15.860	16.120	15.337	805,132
2023-03-16	15.950	16.040	15.690	15.990	15.213	713,328
2023-03-15	15.920	16.130	15.310	16.060	15.280	406,670
2023-03-14	15.790	15.960	15.510	15.960	15.185	549,957
2023-03-13	16.150	16.170	15.830	16.010	15.232	270,263
2023-03-10	15.960	16.380	15.900	16.310	15.518	456,419
2023-03-09	16.300	16.550	16.270	16.360	15.565	432,502
2023-03-08	16.000	16.320	16.000	16.250	15.461	269,854
2023-03-07	16.000	16.310	15.920	16.260	15.470	271,281
2023-03-06	15.970	16.295	15.860	16.200	15.413	147,105
2023-03-03	15.960	16.040	15.580	15.830	15.061	420,659
2023-03-02	16.560	16.560	15.890	16.050	15.270	1,162,785
2023-03-01	16.210	16.360	16.120	16.310	15.518	393,779
2023-02-28	16.620	16.620	16.300	16.540	15.736	1,222,592
2023-02-27	15.890	16.310	15.890	16.210	15.422	337,500
2023-02-24	15.900	16.460	15.900	16.410	15.613	349,565
2023-02-23	16.090	16.340	15.710	15.890	15.118	660,786
2023-02-22	16.630	16.900	16.110	16.520	15.717	560,593
2023-02-21	16.560	16.930	16.560	16.870	16.050	181,553
2023-02-20	17.030	17.030	16.570	16.750	15.936	466,870
2023-02-17	16.930	17.130	16.840	16.980	16.155	388,641
2023-02-16	16.910	17.350	16.890	17.250	16.412	418,662
2023-02-15	16.810	16.900	16.650	16.840	16.022	343,109
2023-02-14	16.960	16.960	16.470	16.480	15.679	597,235
2023-02-13	16.550	16.820	16.510	16.700	15.889	288,156
2023-02-10	16.500	16.880	16.500	16.770	15.955	384,828
2023-02-09	16.960	17.000	16.670	16.880	16.060	330,863
2023-02-08	16.760	17.040	16.740	16.860	16.041	335,902
2023-02-07	16.820	17.000	16.680	16.900	16.079	449,715
2023-02-06	17.200	17.230	16.950	17.140	16.307	346,715
2023-02-03	17.330	17.430	17.060	17.320	16.479	421,300
2023-02-02	16.640	17.090	16.550	17.020	16.193	396,955
2023-02-01	16.200	16.340	16.100	16.220	15.432	386,591
2023-01-31	16.040	16.270	15.930	16.090	15.308	412,603
2023-01-30	16.000	16.230	16.000	16.080	15.299	320,798
2023-01-27	15.750	15.910	15.620	15.850	15.080	361,548
2023-01-25	15.410	15.820	15.350	15.700	14.937	327,736
2023-01-24	15.490	15.630	15.330	15.550	14.795	373,593
2023-01-23	15.720	15.720	15.210	15.210	14.471	405,106
2023-01-20	15.540	15.540	15.160	15.310	14.566	496,001
2023-01-19	15.800	15.880	15.580	15.640	14.880	435,688
2023-01-18	15.830	15.980	15.670	15.730	14.966	271,073
2023-01-17	15.830	15.940	15.500	15.830	15.061	749,507
2023-01-16	15.550	15.840	15.535	15.840	15.070	427,731
2023-01-13	15.070	15.540	14.880	15.480	14.728	531,256
2023-01-12	14.920	15.040	14.710	14.970	14.243	480,922
2023-01-11	14.190	14.730	14.190	14.690	13.976	246,994
2023-01-10	14.340	14.440	14.140	14.390	13.691	293,270
2023-01-09	14.450	14.560	14.260	14.400	13.700	341,290
2023-01-06	13.840	14.150	13.840	14.090	13.405	157,996
2023-01-05	14.210	14.240	14.030	14.130	13.444	440,279

← NewerPage 16 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.