Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.020	17.350	16.970	17.220	16.221	400,211
2022-04-14	17.110	17.220	16.810	17.150	16.155	543,256
2022-04-13	16.860	17.160	16.820	17.000	16.014	518,322
2022-04-12	17.300	17.440	16.970	17.020	16.033	310,354
2022-04-11	17.260	17.790	17.150	17.420	16.410	428,545
2022-04-08	17.340	17.520	17.180	17.390	16.381	381,254
2022-04-07	17.400	17.525	17.100	17.300	16.297	432,444
2022-04-06	17.830	18.050	17.390	17.410	16.400	533,169
2022-04-05	18.220	18.480	17.950	18.020	16.975	377,920
2022-04-04	18.370	18.500	18.000	18.000	16.956	399,434
2022-04-01	18.740	19.080	18.270	18.270	17.210	374,101
2022-03-31	19.520	19.680	19.045	19.060	17.955	666,717
2022-03-30	19.590	20.010	19.440	20.010	18.849	377,286
2022-03-29	19.100	19.390	19.030	19.170	18.058	283,129
2022-03-28	19.210	19.210	18.800	18.840	17.747	310,428
2022-03-25	19.110	19.470	18.930	19.290	18.101	993,809
2022-03-24	19.280	19.370	18.960	19.050	17.875	413,802
2022-03-23	19.900	19.900	19.540	19.710	18.495	204,799
2022-03-22	19.950	19.960	19.350	19.430	18.232	228,772
2022-03-21	20.250	20.250	19.640	19.690	18.476	225,729
2022-03-18	19.680	19.940	19.400	19.900	18.673	1,154,896
2022-03-17	19.590	19.970	19.510	19.610	18.401	489,568
2022-03-16	19.340	19.450	19.000	19.250	18.063	302,993
2022-03-15	19.100	19.390	18.940	19.150	17.969	289,920
2022-03-14	19.100	19.620	18.610	18.990	17.819	302,750
2022-03-11	18.710	18.940	18.440	18.520	17.378	340,090
2022-03-10	18.800	19.190	18.800	19.030	17.857	425,407
2022-03-09	18.120	18.690	17.955	18.650	17.500	715,157
2022-03-08	18.440	18.500	18.050	18.060	16.946	516,832
2022-03-07	18.750	18.860	17.980	18.230	17.106	643,133
2022-03-04	19.190	19.570	18.660	18.940	17.772	485,162
2022-03-03	19.970	20.180	19.590	19.610	18.401	458,109
2022-03-02	19.800	20.060	19.295	19.610	18.401	711,982
2022-03-01	19.950	20.220	19.640	20.190	18.945	647,326
2022-02-28	19.810	19.850	19.010	19.370	18.176	799,334
2022-02-25	19.960	20.120	19.520	19.700	18.485	551,593
2022-02-24	19.730	20.000	19.030	19.170	17.988	549,294
2022-02-23	19.980	20.455	19.940	20.210	18.964	425,328
2022-02-22	19.900	20.370	19.840	20.250	19.001	418,667
2022-02-21	19.890	20.450	19.870	20.380	19.123	230,372
2022-02-18	20.080	20.500	20.080	20.280	19.030	219,156
2022-02-17	20.610	20.750	20.140	20.390	19.133	399,893
2022-02-16	20.760	20.940	20.180	20.440	19.180	398,445
2022-02-15	19.750	20.240	19.520	20.150	18.908	410,562
2022-02-14	19.900	20.010	19.685	19.960	18.729	284,877
2022-02-11	20.360	20.460	19.930	19.930	18.701	325,488
2022-02-10	20.610	20.850	20.500	20.640	19.367	1,269,694
2022-02-09	20.090	20.520	19.970	20.510	19.245	648,029
2022-02-08	20.000	20.300	19.910	20.020	18.786	392,853
2022-02-07	20.200	20.710	20.170	20.410	19.152	367,732
2022-02-04	20.690	21.040	20.300	20.560	19.292	532,186
2022-02-03	20.670	21.160	20.190	20.500	19.236	593,548
2022-02-02	20.900	21.130	20.490	20.940	19.649	527,753
2022-02-01	21.440	21.610	20.790	21.260	19.949	637,823
2022-01-31	20.870	21.890	20.410	21.740	20.399	704,635
2022-01-28	21.370	21.370	20.240	20.940	19.649	1,982,152
2022-01-27	21.460	21.680	19.880	20.210	18.964	813,278
2022-01-25	21.900	22.080	21.050	21.250	19.940	844,896
2022-01-24	21.980	22.330	21.550	21.900	20.550	522,953
2022-01-21	22.490	22.900	22.000	22.060	20.700	507,918

← NewerPage 20 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.