Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.350	11.390	10.955	11.250	11.119	792,447
2025-11-04	11.730	11.730	11.280	11.350	11.218	508,276
2025-11-03	11.810	11.815	11.530	11.570	11.435	641,460
2025-10-31	12.120	12.120	11.640	11.690	11.554	971,162
2025-10-30	12.130	12.270	11.990	12.070	11.929	774,046
2025-10-29	12.230	12.350	12.140	12.160	12.018	635,746
2025-10-28	12.150	12.210	12.035	12.150	12.008	631,988
2025-10-27	12.100	12.450	12.090	12.150	12.008	791,862
2025-10-24	11.600	12.080	11.600	11.980	11.840	975,641
2025-10-23	11.470	11.600	11.400	11.580	11.445	905,869
2025-10-22	11.820	11.990	11.550	11.580	11.445	847,950
2025-10-21	11.800	11.860	11.690	11.790	11.653	842,892
2025-10-20	12.500	12.930	11.580	11.730	11.593	4,314,948
2025-10-17	12.000	12.060	11.820	12.010	11.870	1,176,097
2025-10-16	11.860	12.160	11.640	12.080	11.939	1,208,238
2025-10-15	11.590	11.730	11.420	11.730	11.593	1,577,686
2025-10-14	11.380	11.475	11.250	11.310	11.178	1,092,162
2025-10-13	11.310	11.420	11.140	11.420	11.287	686,739
2025-10-10	11.110	11.360	11.110	11.360	11.228	655,837
2025-10-09	11.250	11.370	11.080	11.190	11.060	916,491
2025-10-08	11.350	11.500	11.010	11.140	11.010	1,364,796
2025-10-07	11.400	11.480	11.045	11.240	11.109	1,558,722
2025-10-06	11.420	11.660	11.400	11.630	11.377	638,587
2025-10-03	11.380	11.480	11.280	11.290	11.045	695,696
2025-10-02	11.280	11.520	11.250	11.270	11.025	971,245
2025-10-01	11.500	11.500	11.160	11.320	11.074	702,192
2025-09-30	11.260	11.460	11.260	11.290	11.045	1,102,385
2025-09-29	11.490	11.685	11.360	11.370	11.123	694,321
2025-09-26	11.260	11.510	11.260	11.470	11.221	988,387
2025-09-25	11.610	11.760	11.420	11.540	11.289	1,643,653
2025-09-24	11.760	11.840	11.510	11.800	11.544	1,535,233
2025-09-23	11.780	11.960	11.710	11.820	11.563	1,468,555
2025-09-22	11.370	12.250	11.370	11.780	11.524	3,623,553
2025-09-19	10.550	10.630	10.300	10.320	10.096	5,363,296
2025-09-18	10.730	10.800	10.520	10.590	10.360	868,393
2025-09-17	10.690	10.820	10.590	10.660	10.428	819,902
2025-09-16	10.490	10.820	10.360	10.770	10.536	1,259,643
2025-09-15	10.140	10.480	10.140	10.480	10.252	1,285,311
2025-09-12	10.520	10.540	10.155	10.180	9.959	1,138,959
2025-09-11	10.430	10.580	10.350	10.440	10.213	1,839,099
2025-09-10	10.570	10.625	10.340	10.490	10.262	1,270,440
2025-09-09	10.590	10.640	10.540	10.620	10.389	1,293,294
2025-09-08	10.420	10.590	10.300	10.570	10.340	1,026,373
2025-09-05	10.340	10.590	10.260	10.420	10.194	2,132,516
2025-09-04	10.240	10.400	10.190	10.220	9.998	1,936,119
2025-09-03	10.500	10.625	10.320	10.360	10.135	1,707,984
2025-09-02	10.930	11.040	10.330	10.480	10.252	1,880,146
2025-09-01	11.100	11.160	10.750	10.930	10.692	2,101,253
2025-08-29	10.880	11.180	10.830	11.160	10.917	4,780,512
2025-08-28	10.880	11.015	10.705	10.860	10.624	3,451,289
2025-08-27	10.880	11.100	10.830	10.900	10.663	3,470,986
2025-08-26	11.600	11.600	10.890	10.890	10.653	35,433,800
2025-08-25	12.310	12.315	11.010	11.760	11.504	5,760,211
2025-08-22	13.960	14.110	13.740	14.070	13.764	797,529
2025-08-21	13.760	14.160	13.680	14.060	13.754	2,500,841
2025-08-20	14.460	14.465	13.830	13.830	13.529	2,186,674
2025-08-19	14.940	14.990	14.460	14.460	14.146	1,572,111
2025-08-18	14.950	15.210	14.870	14.940	14.615	870,388
2025-08-15	15.200	15.250	14.650	14.930	14.605	1,960,134
2025-08-14	14.750	15.200	14.690	15.170	14.840	1,761,861

← NewerPage 5 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.