Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	13.950	14.190	13.940	14.190	13.501	314,362
2023-01-03	14.120	14.160	13.690	13.810	13.139	251,480
2022-12-30	14.160	14.370	13.910	14.150	13.463	333,409
2022-12-29	13.850	14.090	13.680	13.780	13.111	299,902
2022-12-28	13.870	13.930	13.750	13.810	13.139	247,873
2022-12-23	13.880	13.980	13.750	13.930	13.253	282,888
2022-12-22	14.140	14.270	13.960	14.000	13.320	348,456
2022-12-21	14.000	14.190	13.910	14.030	13.348	426,734
2022-12-20	14.250	14.250	13.820	13.820	13.149	437,901
2022-12-19	14.390	14.450	14.010	14.080	13.396	347,443
2022-12-16	14.210	14.670	14.175	14.480	13.777	707,312
2022-12-15	14.590	14.740	14.430	14.430	13.729	367,921
2022-12-14	14.800	14.940	14.570	14.890	14.167	346,471
2022-12-13	14.640	14.735	14.480	14.650	13.938	289,711
2022-12-12	14.900	14.900	14.450	14.570	13.862	324,581
2022-12-09	14.600	14.690	14.440	14.600	13.891	449,384
2022-12-08	14.580	14.630	14.400	14.460	13.757	435,293
2022-12-07	15.010	15.150	14.610	14.640	13.929	617,033
2022-12-06	15.350	15.460	15.260	15.300	14.557	376,814
2022-12-05	15.600	15.760	15.330	15.540	14.785	290,721
2022-12-02	16.050	16.110	15.550	15.580	14.823	463,819
2022-12-01	15.680	15.980	15.500	15.850	15.080	515,729
2022-11-30	15.290	15.640	15.210	15.340	14.595	976,678
2022-11-29	15.630	15.640	15.380	15.500	14.747	311,551
2022-11-28	15.570	15.700	15.370	15.550	14.795	385,067
2022-11-25	15.340	15.590	15.190	15.510	14.756	382,899
2022-11-24	15.150	15.190	14.800	15.110	14.376	358,939
2022-11-23	14.910	14.980	14.760	14.910	14.186	251,602
2022-11-22	15.250	15.250	14.700	14.870	14.148	347,090
2022-11-21	15.250	15.250	14.740	14.800	14.081	380,712
2022-11-18	15.120	15.430	14.970	15.000	14.271	213,095
2022-11-17	14.960	15.080	14.855	15.060	14.328	399,698
2022-11-16	14.870	15.130	14.790	14.870	14.148	369,825
2022-11-15	15.540	15.540	15.170	15.320	14.576	475,783
2022-11-14	15.390	15.550	15.300	15.450	14.699	301,829
2022-11-11	15.400	15.780	15.270	15.610	14.852	772,006
2022-11-10	14.590	14.790	14.580	14.610	13.900	612,962
2022-11-09	15.000	15.040	14.820	14.850	14.129	612,709
2022-11-08	15.100	15.110	14.850	14.900	14.176	989,072
2022-11-07	14.850	15.270	14.850	15.140	14.404	331,167
2022-11-04	14.800	15.070	14.800	14.970	14.243	454,262
2022-11-03	14.820	15.000	14.820	14.940	14.214	350,142
2022-11-02	15.600	15.730	15.170	15.310	14.566	442,365
2022-11-01	15.420	15.560	15.190	15.490	14.737	608,376
2022-10-31	15.150	15.570	15.120	15.530	14.775	603,393
2022-10-28	15.050	15.175	14.800	14.830	14.110	298,221
2022-10-27	15.060	15.290	14.960	15.210	14.471	877,829
2022-10-26	14.830	14.950	14.680	14.880	14.157	466,112
2022-10-25	15.180	15.210	14.630	14.630	13.919	1,072,602
2022-10-24	14.870	15.110	14.830	15.100	14.366	385,583
2022-10-21	14.530	14.820	14.430	14.550	13.843	322,655
2022-10-20	14.550	14.670	14.400	14.660	13.948	1,050,292
2022-10-19	14.950	15.080	14.770	14.940	14.214	315,120
2022-10-18	14.490	14.840	14.290	14.830	14.110	430,727
2022-10-17	14.190	14.360	14.000	14.020	13.339	446,907
2022-10-14	14.600	14.680	14.350	14.420	13.719	359,900
2022-10-13	14.100	14.520	14.100	14.190	13.501	452,074
2022-10-12	14.410	14.570	14.385	14.440	13.738	358,439
2022-10-11	14.700	14.950	14.530	14.530	13.824	604,153
2022-10-10	14.800	14.990	14.760	14.900	14.036	495,945

← NewerPage 17 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.