Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	24.090	24.380	23.830	24.380	23.753	467,824
2024-11-21	24.220	24.320	23.700	23.720	23.110	413,902
2024-11-20	24.390	24.680	24.220	24.220	23.597	266,612
2024-11-19	24.520	25.180	24.480	24.840	24.201	309,921
2024-11-18	24.630	24.820	24.320	24.560	23.928	286,661
2024-11-15	24.040	24.590	23.940	24.500	23.870	191,478
2024-11-14	24.000	24.200	23.700	24.060	23.441	272,163
2024-11-13	23.580	23.920	23.460	23.860	23.246	476,257
2024-11-12	23.840	24.545	23.700	23.950	23.334	392,141
2024-11-11	23.690	23.820	23.525	23.670	23.061	329,139
2024-11-08	23.560	24.060	23.450	23.800	23.188	719,175
2024-11-07	22.900	23.440	22.750	23.280	22.681	435,847
2024-11-06	22.980	23.060	22.630	23.060	22.467	746,483
2024-11-05	22.680	22.760	22.540	22.630	22.048	250,005
2024-11-04	22.910	23.080	22.600	22.900	22.311	313,009
2024-11-01	22.760	22.830	22.470	22.680	22.096	370,239
2024-10-31	22.750	22.860	22.570	22.810	22.223	480,330
2024-10-30	23.110	23.165	22.600	22.850	22.262	516,657
2024-10-29	23.870	23.910	23.210	23.210	22.613	648,989
2024-10-28	23.730	24.030	23.470	23.500	22.895	455,842
2024-10-25	24.490	24.510	23.490	23.710	23.100	696,561
2024-10-24	25.010	25.580	24.130	24.450	23.821	1,085,124
2024-10-23	26.550	26.700	26.260	26.560	25.877	304,915
2024-10-22	26.900	26.950	26.180	26.400	25.721	288,801
2024-10-21	26.860	27.250	26.680	27.100	26.403	283,681
2024-10-18	27.010	27.130	26.410	26.570	25.886	344,965
2024-10-17	26.890	27.180	26.650	26.850	26.159	323,395
2024-10-16	26.820	26.980	26.650	26.730	26.042	390,110
2024-10-15	26.860	27.220	26.765	26.930	26.237	375,170
2024-10-14	26.970	26.980	26.500	26.730	26.042	159,146
2024-10-11	26.770	26.960	26.620	26.700	26.013	160,622
2024-10-10	26.890	27.060	26.670	26.830	26.140	289,197
2024-10-09	26.860	27.040	26.610	26.720	26.032	236,993
2024-10-08	26.910	27.040	26.510	26.730	26.042	279,568
2024-10-07	27.500	27.500	27.020	27.230	26.356	242,282
2024-10-04	27.550	27.550	27.070	27.400	26.521	199,624
2024-10-03	27.840	27.950	27.505	27.660	26.773	305,082
2024-10-02	28.000	28.160	27.690	27.690	26.802	327,411
2024-10-01	28.440	28.670	28.090	28.110	27.208	337,684
2024-09-30	28.580	28.690	28.265	28.500	27.586	545,811
2024-09-27	28.110	28.650	27.890	28.520	27.605	234,839
2024-09-26	28.950	28.950	28.210	28.570	27.653	500,674
2024-09-25	29.230	29.270	28.670	28.700	27.779	357,130
2024-09-24	28.890	29.135	28.540	29.020	28.089	283,134
2024-09-23	29.120	29.340	28.630	29.030	28.099	482,867
2024-09-20	28.650	29.380	28.470	29.200	28.263	2,341,094
2024-09-19	28.700	28.700	28.310	28.470	27.557	419,219
2024-09-18	28.080	28.440	27.920	28.440	27.528	229,527
2024-09-17	28.280	28.390	28.000	28.000	27.102	224,229
2024-09-16	27.930	28.300	27.820	27.950	27.053	282,791
2024-09-13	27.700	27.880	27.440	27.760	26.869	399,219
2024-09-12	26.980	27.540	26.700	27.370	26.492	328,060
2024-09-11	26.970	27.050	26.580	26.700	25.843	332,845
2024-09-10	26.730	26.940	26.250	26.940	26.076	285,678
2024-09-09	26.240	27.030	26.220	26.650	25.795	395,987
2024-09-06	26.160	26.800	26.070	26.580	25.727	291,359
2024-09-05	26.560	26.570	26.050	26.240	25.398	359,024
2024-09-04	27.240	27.240	26.430	26.430	25.582	429,478
2024-09-03	27.930	28.070	27.400	27.400	26.521	409,189
2024-09-02	27.150	28.140	27.100	27.940	27.044	373,775

← NewerPage 9 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.