Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	22.750	23.230	22.680	23.120	21.694	495,172
2022-01-19	23.670	24.000	23.110	23.240	21.807	535,975
2022-01-18	24.600	24.600	23.920	24.010	22.530	301,242
2022-01-17	24.000	24.330	23.765	24.050	22.567	437,386
2022-01-14	24.610	24.890	24.190	24.270	22.773	825,417
2022-01-13	25.180	25.210	24.700	24.890	23.355	651,397
2022-01-12	26.000	26.225	25.160	25.200	23.646	755,516
2022-01-11	26.360	26.800	26.080	26.120	24.509	862,256
2022-01-10	26.830	26.960	26.260	26.620	24.979	450,874
2022-01-07	27.600	27.630	27.120	27.330	25.645	280,986
2022-01-06	27.550	27.870	27.055	27.120	25.448	557,624
2022-01-05	28.450	28.470	27.720	27.810	26.095	428,315
2022-01-04	27.500	28.090	27.430	27.950	26.227	548,428
2021-12-31	27.130	27.230	26.870	27.030	25.363	179,928
2021-12-30	27.390	27.480	26.940	27.120	25.448	271,607
2021-12-29	26.590	27.000	26.590	26.940	25.279	275,918
2021-12-24	26.340	26.400	26.000	26.190	24.575	106,047
2021-12-23	25.990	26.165	25.720	25.920	24.322	308,047
2021-12-22	24.770	25.580	24.770	25.550	23.975	360,983
2021-12-21	25.080	25.370	24.880	25.270	23.712	376,580
2021-12-20	24.560	25.030	24.310	24.900	23.365	350,841
2021-12-17	25.000	25.110	24.600	24.650	23.130	1,038,010
2021-12-16	24.160	24.920	24.160	24.690	23.168	897,825
2021-12-15	25.400	25.530	24.800	24.810	23.280	597,869
2021-12-14	25.000	25.390	24.840	25.230	23.674	597,629
2021-12-13	24.890	24.990	24.550	24.960	23.421	432,939
2021-12-10	24.350	24.590	24.280	24.530	23.017	613,019
2021-12-09	24.480	24.860	24.430	24.440	22.933	426,171
2021-12-08	24.260	24.510	23.950	24.270	22.773	819,322
2021-12-07	23.970	24.190	23.810	23.830	22.361	531,129
2021-12-06	23.670	23.840	23.460	23.620	22.164	719,400
2021-12-03	23.300	23.380	23.010	23.220	21.788	462,183
2021-12-02	23.120	23.360	22.790	23.100	21.676	430,718
2021-12-01	23.510	23.660	22.680	22.760	21.357	738,640
2021-11-30	23.110	23.760	22.950	23.420	21.976	1,440,818
2021-11-29	23.210	23.780	23.200	23.460	22.013	804,585
2021-11-26	23.340	23.380	23.080	23.280	21.845	480,367
2021-11-25	23.760	23.790	23.085	23.270	21.835	684,204
2021-11-24	22.810	23.410	22.710	23.370	21.929	646,242
2021-11-23	22.650	23.010	22.360	23.000	21.582	473,780
2021-11-22	22.400	22.730	22.190	22.660	21.263	263,474
2021-11-19	22.510	22.660	22.140	22.650	21.253	300,103
2021-11-18	22.140	22.610	21.970	22.490	21.103	978,638
2021-11-17	21.940	22.205	21.850	22.150	20.784	691,969
2021-11-16	22.110	22.370	21.630	21.890	20.540	661,958
2021-11-15	21.800	22.280	21.745	22.120	20.756	368,378
2021-11-12	21.000	21.670	20.820	21.650	20.315	346,759
2021-11-11	20.600	21.510	20.600	21.320	20.005	659,696
2021-11-10	21.380	21.630	21.200	21.630	20.296	1,129,141
2021-11-09	21.200	21.430	21.020	21.180	19.874	606,212
2021-11-08	21.700	21.880	21.260	21.490	20.165	394,206
2021-11-05	21.260	21.490	21.190	21.490	20.165	454,786
2021-11-04	20.850	21.170	20.790	21.170	19.865	372,247
2021-11-03	20.820	20.960	20.630	20.920	19.630	432,221
2021-11-02	20.900	20.930	20.510	20.630	19.358	374,904
2021-11-01	20.740	20.900	20.250	20.650	19.377	660,236
2021-10-29	19.770	20.570	19.610	19.890	18.664	1,281,438
2021-10-28	18.000	19.280	17.730	18.830	17.669	947,785
2021-10-27	17.900	18.310	17.900	18.040	16.928	328,859
2021-10-26	18.150	18.290	17.975	18.080	16.965	230,166

← NewerPage 21 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.