Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	14.400	14.690	14.375	14.550	14.234	904,387
2025-08-12	14.320	14.470	14.100	14.360	14.048	1,796,553
2025-08-11	14.100	14.320	14.100	14.190	13.882	1,363,055
2025-08-08	13.670	14.150	13.510	14.140	13.833	1,250,495
2025-08-07	13.790	14.150	13.790	13.900	13.598	1,490,034
2025-08-06	13.300	13.830	13.210	13.830	13.529	1,048,692
2025-08-05	13.260	13.280	13.040	13.210	12.923	684,106
2025-08-04	13.200	13.310	13.030	13.090	12.805	600,306
2025-08-01	13.520	13.520	13.240	13.240	12.952	755,000
2025-07-31	13.490	13.660	13.365	13.600	13.304	1,112,313
2025-07-30	13.300	13.510	13.180	13.500	13.207	592,126
2025-07-29	13.540	13.645	13.320	13.360	13.070	1,229,181
2025-07-28	13.600	13.660	13.460	13.620	13.324	457,532
2025-07-25	13.480	13.600	13.360	13.460	13.167	884,252
2025-07-24	13.570	13.770	13.320	13.390	13.099	1,250,711
2025-07-23	13.190	13.640	13.180	13.570	13.275	1,080,626
2025-07-22	13.150	13.320	13.040	13.080	12.796	1,531,741
2025-07-21	13.190	13.240	13.030	13.150	12.864	685,111
2025-07-18	13.260	13.350	13.020	13.230	12.942	1,466,258
2025-07-17	13.260	13.450	13.140	13.230	12.942	1,879,495
2025-07-16	13.150	13.270	12.980	13.250	12.962	1,324,307
2025-07-15	13.140	13.280	12.930	13.280	12.991	2,644,034
2025-07-14	13.400	13.400	13.120	13.200	12.913	1,850,633
2025-07-11	13.280	13.610	13.090	13.470	13.177	1,962,830
2025-07-10	14.120	14.180	13.480	13.520	13.226	1,348,501
2025-07-09	14.010	14.090	13.860	13.950	13.647	649,369
2025-07-08	14.410	14.435	13.830	14.000	13.696	1,270,323
2025-07-07	14.760	14.990	14.520	14.520	14.204	486,165
2025-07-04	14.850	15.140	14.560	14.560	14.244	1,360,990
2025-07-03	14.370	14.800	14.260	14.800	14.478	1,923,929
2025-07-02	14.520	14.830	14.230	14.230	13.921	1,548,529
2025-07-01	14.550	14.580	14.110	14.290	13.979	1,321,316
2025-06-30	13.950	14.620	13.900	14.350	14.038	2,174,359
2025-06-27	15.450	15.890	14.060	14.120	13.813	3,437,301
2025-06-26	17.100	17.540	16.850	17.360	16.983	913,732
2025-06-25	16.960	17.310	16.890	17.130	16.758	753,671
2025-06-24	16.830	16.970	16.650	16.860	16.494	599,737
2025-06-23	16.600	16.790	16.220	16.570	16.210	794,311
2025-06-20	16.240	16.280	16.010	16.200	15.848	2,743,779
2025-06-19	16.450	16.460	16.030	16.030	15.682	614,180
2025-06-18	16.180	16.430	16.060	16.230	15.877	608,369
2025-06-17	16.500	16.690	16.110	16.220	15.867	728,469
2025-06-16	16.300	16.590	16.250	16.520	16.161	643,091
2025-06-13	16.420	16.780	16.220	16.530	16.171	682,512
2025-06-12	16.830	16.860	16.290	16.650	16.288	1,131,778
2025-06-11	16.130	17.015	16.060	16.960	16.591	746,397
2025-06-10	16.000	16.165	15.830	16.020	15.672	1,091,065
2025-06-06	16.200	16.260	15.950	15.970	15.623	486,905
2025-06-05	16.300	16.425	16.110	16.150	15.799	1,026,259
2025-06-04	16.250	16.630	16.200	16.320	15.965	1,327,070
2025-06-03	15.750	15.880	15.660	15.800	15.457	547,770
2025-06-02	15.640	15.770	15.490	15.560	15.222	359,461
2025-05-30	15.530	15.940	15.380	15.660	15.320	1,374,409
2025-05-29	15.570	15.650	15.380	15.570	15.232	681,121
2025-05-28	15.510	15.810	15.420	15.480	15.144	783,876
2025-05-27	15.410	15.570	15.270	15.400	15.065	569,568
2025-05-26	15.450	15.580	15.200	15.340	15.007	452,773
2025-05-23	15.460	15.780	15.460	15.560	15.222	522,274
2025-05-22	15.520	15.800	15.420	15.480	15.144	672,478
2025-05-21	16.620	16.620	15.840	15.920	15.574	678,664

← NewerPage 6 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.