Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	21.350	22.090	21.145	22.010	21.444	530,427
2025-02-19	22.130	22.200	21.530	21.620	21.064	485,292
2025-02-18	22.690	22.800	21.850	21.890	21.327	394,091
2025-02-17	22.480	22.720	22.130	22.270	21.697	308,967
2025-02-14	22.950	23.200	22.430	22.480	21.902	293,069
2025-02-13	22.600	22.970	22.320	22.460	21.882	260,825
2025-02-12	22.650	22.870	22.460	22.870	22.281	269,788
2025-02-11	22.800	23.040	22.610	22.660	22.077	239,403
2025-02-10	22.840	22.990	22.700	22.700	22.116	187,600
2025-02-07	23.500	23.580	23.150	23.230	22.632	190,219
2025-02-06	23.440	23.460	23.130	23.410	22.808	354,867
2025-02-05	22.720	23.210	22.500	23.090	22.496	588,101
2025-02-04	23.300	23.310	22.400	22.450	21.872	406,092
2025-02-03	23.100	23.310	22.780	22.950	22.359	255,233
2025-01-31	24.320	24.320	23.880	23.900	23.285	466,649
2025-01-30	24.220	24.390	23.980	24.070	23.451	237,707
2025-01-29	23.640	24.290	23.520	24.130	23.509	318,583
2025-01-28	23.320	23.560	23.040	23.350	22.749	247,173
2025-01-24	23.190	23.535	23.150	23.420	22.817	250,418
2025-01-23	23.640	23.640	22.970	23.050	22.457	296,450
2025-01-22	23.760	23.980	23.690	23.780	23.168	218,825
2025-01-21	23.530	23.590	23.090	23.530	22.924	303,637
2025-01-20	22.840	23.280	22.620	23.220	22.622	257,005
2025-01-17	22.910	23.100	22.680	22.760	22.174	314,428
2025-01-16	22.880	23.040	22.710	22.830	22.243	421,854
2025-01-15	22.520	22.700	22.420	22.450	21.872	351,127
2025-01-14	22.300	22.450	22.120	22.430	21.853	178,456
2025-01-13	22.290	22.300	21.990	22.120	21.551	252,669
2025-01-10	23.390	23.390	22.510	22.570	21.989	276,576
2025-01-09	22.620	22.960	22.530	22.850	22.262	316,054
2025-01-08	22.330	22.900	22.260	22.900	22.311	401,767
2025-01-07	22.580	22.960	22.520	22.620	22.038	310,455
2025-01-06	22.900	23.070	22.570	22.750	22.165	273,813
2025-01-03	22.970	22.970	22.600	22.870	22.281	255,696
2025-01-02	22.600	22.730	22.350	22.580	21.999	185,142
2024-12-31	22.680	22.970	22.380	22.380	21.804	164,531
2024-12-30	22.640	23.040	22.640	22.990	22.398	144,494
2024-12-27	23.420	23.420	22.520	23.110	22.515	143,689
2024-12-24	23.010	23.220	22.860	22.860	22.272	59,897
2024-12-23	23.000	23.120	22.540	23.120	22.525	201,340
2024-12-20	22.860	23.020	22.670	22.780	22.194	1,468,106
2024-12-19	22.730	23.240	22.480	22.990	22.398	765,439
2024-12-18	23.740	23.780	23.280	23.420	22.817	506,553
2024-12-17	23.500	23.740	23.410	23.740	23.129	530,427
2024-12-16	23.840	23.940	23.400	23.420	22.817	1,281,322
2024-12-13	23.610	24.030	23.580	23.800	23.188	373,183
2024-12-12	24.430	24.600	24.040	24.080	23.460	314,784
2024-12-11	24.700	24.750	24.150	24.300	23.675	1,496,978
2024-12-10	25.270	25.330	24.760	24.760	24.123	590,039
2024-12-09	25.720	25.730	24.330	25.170	24.522	628,698
2024-12-06	24.770	25.670	24.730	25.530	24.873	241,251
2024-12-05	25.760	25.900	25.420	25.520	24.863	355,289
2024-12-04	25.630	25.860	25.520	25.750	25.087	442,700
2024-12-03	25.910	26.100	25.670	25.920	25.253	364,810
2024-12-02	25.800	26.230	25.730	25.730	25.068	439,064
2024-11-29	25.540	25.880	25.460	25.740	25.078	387,579
2024-11-28	25.740	25.960	25.590	25.590	24.931	312,039
2024-11-27	25.530	25.930	25.140	25.610	24.951	353,765
2024-11-26	25.260	25.810	25.110	25.570	24.912	525,466
2024-11-25	24.830	25.270	24.620	25.020	24.376	1,004,554

← NewerPage 8 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.