Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	13.980	14.620	13.720	13.810	13.009	604,847
2022-07-13	13.650	14.010	13.580	13.780	12.981	616,516
2022-07-12	14.640	14.710	13.670	13.670	12.877	611,447
2022-07-11	14.750	14.750	14.190	14.210	13.386	300,387
2022-07-08	14.270	14.660	14.140	14.610	13.763	269,686
2022-07-07	14.570	14.750	14.410	14.510	13.668	431,091
2022-07-06	14.700	14.960	14.550	14.760	13.904	691,277
2022-07-05	14.140	14.680	14.080	14.300	13.471	367,848
2022-07-04	14.080	14.800	14.000	14.410	13.574	726,744
2022-07-01	14.200	14.410	13.940	13.940	13.132	689,351
2022-06-30	13.980	14.230	13.670	13.780	12.981	2,243,740
2022-06-29	14.390	14.630	14.300	14.340	13.508	431,613
2022-06-28	14.560	14.750	14.510	14.710	13.857	364,879
2022-06-27	14.900	14.900	14.270	14.680	13.829	458,291
2022-06-24	13.990	14.310	13.910	14.190	13.367	496,653
2022-06-23	14.100	14.140	13.700	13.780	12.981	875,554
2022-06-22	13.700	13.950	13.670	13.820	13.018	812,010
2022-06-21	13.950	13.950	13.610	13.790	12.990	641,699
2022-06-20	13.770	13.930	13.670	13.740	12.943	679,874
2022-06-17	13.000	13.450	12.930	13.360	12.585	4,446,821
2022-06-16	13.140	13.590	13.120	13.380	12.604	1,274,967
2022-06-15	13.500	13.635	13.100	13.310	12.538	1,791,433
2022-06-14	13.040	13.920	12.990	13.880	13.075	1,866,383
2022-06-10	13.970	14.220	13.900	14.150	13.329	498,497
2022-06-09	14.370	14.435	13.970	14.080	13.263	1,203,133
2022-06-08	14.540	14.690	14.300	14.410	13.574	1,026,746
2022-06-07	14.800	14.940	14.430	14.480	13.640	789,132
2022-06-06	15.190	15.360	14.870	14.960	14.092	1,019,540
2022-06-03	15.630	15.765	15.140	15.300	14.413	587,457
2022-06-02	15.930	16.090	15.240	15.340	14.450	959,022
2022-06-01	16.150	16.290	16.000	16.150	15.213	865,254
2022-05-31	15.570	16.030	15.560	16.030	15.100	7,581,528
2022-05-30	15.510	16.060	15.270	16.060	15.129	1,630,341
2022-05-27	15.400	15.440	15.085	15.230	14.347	933,539
2022-05-26	14.880	15.260	14.810	15.020	14.149	1,232,305
2022-05-25	15.040	15.210	14.950	15.020	14.149	864,135
2022-05-24	15.230	15.340	15.000	15.130	14.252	1,084,149
2022-05-23	15.250	15.670	15.250	15.430	14.535	663,729
2022-05-20	15.540	15.700	15.260	15.450	14.554	993,493
2022-05-19	15.600	15.870	15.570	15.630	14.723	2,127,157
2022-05-18	16.140	16.300	15.800	16.000	15.072	865,625
2022-05-17	15.960	16.050	15.680	15.940	15.016	1,046,187
2022-05-16	16.020	16.210	15.760	16.120	15.185	1,397,060
2022-05-13	16.080	16.220	15.000	15.930	15.006	3,499,964
2022-05-12	16.540	16.690	16.060	16.440	15.487	691,883
2022-05-11	16.870	17.140	16.750	16.860	15.882	413,640
2022-05-10	16.400	16.930	16.120	16.890	15.910	1,149,501
2022-05-09	16.450	16.510	16.110	16.510	15.552	751,950
2022-05-06	17.040	17.090	16.640	16.820	15.844	552,018
2022-05-05	16.570	17.500	16.570	17.370	16.363	474,378
2022-05-04	16.790	16.950	16.510	16.800	15.826	449,811
2022-05-03	16.800	16.980	16.500	16.550	15.590	507,732
2022-05-02	17.220	17.380	16.710	16.810	15.835	351,788
2022-04-29	17.050	17.580	17.050	17.510	16.494	566,619
2022-04-28	16.860	17.040	16.690	16.990	16.005	351,089
2022-04-27	16.880	17.010	16.630	16.860	15.882	427,277
2022-04-26	17.010	17.230	16.840	17.130	16.136	415,539
2022-04-22	17.310	17.490	17.130	17.280	16.278	465,506
2022-04-21	17.760	17.760	17.180	17.350	16.344	566,257
2022-04-20	17.560	17.810	17.420	17.420	16.410	694,851

← NewerPage 19 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.