Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	14.800	14.990	14.760	14.900	14.036	495,945
2022-10-07	15.220	15.340	15.130	15.160	14.281	490,543
2022-10-06	15.300	15.530	15.090	15.420	14.526	582,514
2022-10-05	14.710	15.415	14.580	15.360	14.469	785,998
2022-10-04	14.320	14.475	14.120	14.440	13.603	365,254
2022-10-03	14.050	14.140	13.810	13.980	13.169	405,687
2022-09-30	14.140	14.290	13.975	14.020	13.207	888,764
2022-09-29	14.350	14.690	14.340	14.480	13.640	700,977
2022-09-28	14.090	14.380	13.860	14.020	13.207	498,215
2022-09-27	14.200	14.720	13.985	14.030	13.216	520,321
2022-09-26	13.990	14.310	13.950	14.200	13.376	689,993
2022-09-23	14.460	14.800	14.000	14.140	13.320	726,178
2022-09-21	14.600	14.850	14.470	14.800	13.942	594,937
2022-09-20	14.810	14.850	14.540	14.800	13.942	472,655
2022-09-19	14.700	15.010	14.320	14.460	13.621	851,325
2022-09-16	14.720	14.800	14.470	14.730	13.876	5,676,557
2022-09-15	15.030	15.220	14.850	14.850	13.989	1,149,773
2022-09-14	15.000	15.440	14.710	15.060	14.187	1,202,988
2022-09-13	15.640	15.910	15.560	15.850	14.931	779,201
2022-09-12	15.990	16.050	15.490	15.620	14.714	452,900
2022-09-09	15.050	15.420	15.010	15.360	14.469	719,961
2022-09-08	14.920	15.280	14.920	15.280	14.394	789,069
2022-09-07	14.700	14.785	14.410	14.710	13.857	984,043
2022-09-06	15.410	15.500	14.800	14.850	13.989	817,056
2022-09-05	15.140	15.710	15.040	15.280	14.394	2,992,798
2022-09-02	15.770	15.770	15.480	15.490	14.592	235,319
2022-09-01	15.800	15.880	15.480	15.550	14.648	904,269
2022-08-31	15.900	16.120	15.820	16.010	15.081	1,001,601
2022-08-30	15.860	16.130	15.770	16.010	15.081	467,847
2022-08-29	15.500	15.890	15.500	15.770	14.855	736,064
2022-08-26	15.850	16.240	15.840	16.170	15.232	703,082
2022-08-25	15.750	16.020	15.470	16.020	15.091	940,724
2022-08-24	16.000	16.430	15.560	16.150	15.213	844,209
2022-08-23	15.360	15.580	15.210	15.300	14.413	357,445
2022-08-22	15.900	16.060	15.735	15.840	14.921	695,915
2022-08-19	16.400	16.400	15.870	16.280	15.336	447,356
2022-08-18	16.290	16.290	15.940	16.250	15.308	662,490
2022-08-17	16.000	16.360	15.730	16.350	15.402	435,919
2022-08-16	16.000	16.060	15.670	15.790	14.874	413,962
2022-08-15	15.540	15.840	15.540	15.770	14.855	194,888
2022-08-12	15.680	15.720	15.410	15.500	14.601	385,825
2022-08-11	15.700	15.990	15.690	15.830	14.912	370,202
2022-08-10	15.540	15.640	15.340	15.460	14.563	561,804
2022-08-09	15.120	15.630	15.120	15.630	14.723	402,552
2022-08-08	15.490	15.540	15.080	15.080	14.205	330,821
2022-08-05	15.590	15.670	15.400	15.510	14.610	251,041
2022-08-04	15.740	15.900	15.410	15.470	14.573	388,618
2022-08-03	15.330	15.480	15.020	15.320	14.431	352,532
2022-08-02	15.820	15.820	15.090	15.330	14.441	413,447
2022-08-01	15.450	15.560	15.170	15.240	14.356	518,476
2022-07-29	15.350	15.350	15.080	15.230	14.347	616,340
2022-07-28	14.540	14.810	14.470	14.760	13.904	326,371
2022-07-27	14.450	14.840	14.160	14.440	13.603	321,815
2022-07-26	14.700	14.700	14.300	14.470	13.631	306,083
2022-07-25	14.880	14.880	14.580	14.640	13.791	486,531
2022-07-22	14.950	15.000	14.560	14.650	13.800	595,345
2022-07-21	14.450	15.010	14.450	14.950	14.083	832,642
2022-07-20	13.840	14.570	13.840	14.510	13.668	610,717
2022-07-19	13.750	13.990	13.610	13.650	12.858	435,732
2022-07-18	13.880	13.970	13.750	13.950	13.141	188,986

← NewerPage 18 of 22 · 1,269 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.