Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.460	16.770	16.290	16.530	16.171	1,127,460
2025-05-19	16.540	16.740	16.480	16.480	16.122	558,888
2025-05-16	16.480	16.690	16.320	16.470	16.112	713,824
2025-05-15	16.890	16.900	16.350	16.350	15.995	699,441
2025-05-14	17.240	17.450	16.960	16.960	16.591	691,673
2025-05-13	17.470	17.590	16.950	17.010	16.640	766,617
2025-05-12	16.300	16.660	16.250	16.640	16.278	404,476
2025-05-09	16.190	16.380	16.120	16.200	15.848	487,757
2025-05-08	15.750	15.990	15.560	15.990	15.642	668,600
2025-05-07	15.780	15.820	15.430	15.610	15.271	911,983
2025-05-06	16.150	16.200	15.750	15.770	15.427	768,878
2025-05-05	16.440	16.590	16.160	16.160	15.809	671,585
2025-05-02	16.250	16.590	16.210	16.220	15.867	824,236
2025-05-01	15.760	16.360	15.760	16.310	15.955	739,754
2025-04-30	15.700	16.130	15.540	15.770	15.427	1,961,241
2025-04-29	15.440	15.710	15.440	15.690	15.349	558,628
2025-04-28	15.770	15.990	15.670	15.690	15.349	541,761
2025-04-24	15.490	15.750	15.440	15.510	15.173	517,195
2025-04-23	15.500	15.840	15.390	15.510	15.173	778,683
2025-04-22	15.240	15.450	14.820	15.070	14.742	938,264
2025-04-17	15.150	15.460	15.000	15.400	15.065	1,151,669
2025-04-16	15.670	15.700	15.200	15.240	14.909	783,019
2025-04-15	16.120	16.120	15.800	15.800	15.457	940,409
2025-04-14	16.030	16.260	15.740	16.210	15.858	823,826
2025-04-11	15.620	15.910	15.475	15.670	15.329	802,108
2025-04-10	16.500	16.650	15.560	16.030	15.682	1,133,490
2025-04-09	14.620	14.970	14.450	14.790	14.469	962,806
2025-04-08	14.710	14.940	14.590	14.880	14.557	1,078,748
2025-04-07	13.590	14.800	13.380	14.750	14.429	1,073,537
2025-04-04	14.480	14.590	14.140	14.230	13.921	607,408
2025-04-03	14.820	15.460	14.650	14.650	14.332	1,171,070
2025-04-02	15.700	15.810	15.350	15.400	15.065	609,088
2025-04-01	15.690	15.815	15.390	15.460	15.124	442,030
2025-03-31	15.590	15.790	15.505	15.680	15.339	915,362
2025-03-28	15.510	15.690	15.430	15.650	15.310	724,953
2025-03-27	15.670	15.930	15.440	15.540	15.202	1,216,261
2025-03-26	15.890	16.100	15.640	15.800	15.457	677,723
2025-03-25	15.990	16.100	15.660	15.690	15.349	709,258
2025-03-24	15.760	15.860	15.410	15.490	15.153	625,376
2025-03-21	15.600	15.900	15.560	15.790	15.447	1,759,296
2025-03-20	15.750	15.990	15.545	15.680	15.339	994,313
2025-03-19	15.800	15.860	15.520	15.650	15.310	643,211
2025-03-18	15.930	16.080	15.740	15.930	15.584	727,753
2025-03-17	16.100	16.130	15.790	15.910	15.501	613,571
2025-03-14	16.000	16.140	15.880	15.980	15.569	574,553
2025-03-13	16.170	16.290	15.850	15.910	15.501	1,028,304
2025-03-12	15.760	16.070	15.690	16.070	15.656	956,523
2025-03-11	16.000	16.270	15.810	16.180	15.764	860,663
2025-03-10	16.610	16.870	16.150	16.200	15.783	459,320
2025-03-07	16.700	16.890	16.540	16.610	16.183	600,906
2025-03-06	16.880	17.015	16.610	16.850	16.416	664,848
2025-03-05	17.230	17.360	16.780	16.850	16.416	774,907
2025-03-04	17.370	17.390	17.080	17.180	16.738	477,424
2025-03-03	17.490	17.830	17.400	17.550	17.098	1,008,340
2025-02-28	17.150	17.580	17.020	17.250	16.806	2,162,828
2025-02-27	17.730	17.820	17.210	17.210	16.767	1,094,447
2025-02-26	18.190	18.350	17.550	17.570	17.118	922,992
2025-02-25	18.920	18.920	18.150	18.200	17.732	1,270,555
2025-02-24	20.840	21.030	18.780	19.050	18.560	1,676,173
2025-02-21	22.070	22.350	21.900	21.950	21.385	491,605

← NewerPage 7 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.