Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.550	0.550	0.495	0.530	0.502	317,046
2026-02-03	0.560	0.565	0.555	0.565	0.536	1,135
2026-02-02	0.570	0.570	0.570	0.570	0.540	173
2026-01-30	0.570	0.570	0.550	0.565	0.536	90,052
2026-01-29	0.570	0.580	0.570	0.575	0.545	19,805
2026-01-28	0.575	0.580	0.570	0.575	0.545	104,567
2026-01-27	0.580	0.585	0.580	0.580	0.550	30,710
2026-01-23	0.580	0.580	0.575	0.580	0.550	11,925
2026-01-22	0.580	0.580	0.578	0.580	0.550	16,991
2026-01-21	0.575	0.580	0.575	0.580	0.550	4,773
2026-01-20	0.585	0.585	0.575	0.575	0.545	3,994
2026-01-19	0.575	0.580	0.575	0.580	0.550	16,857
2026-01-16	0.590	0.590	0.580	0.580	0.550	43,201
2026-01-15	0.570	0.600	0.570	0.600	0.569	141,962
2026-01-14	0.575	0.575	0.565	0.565	0.536	1,936
2026-01-13	0.575	0.575	0.570	0.575	0.545	46,623
2026-01-12	0.580	0.580	0.570	0.575	0.545	16,401
2026-01-09	0.565	0.580	0.565	0.580	0.550	36,799
2026-01-08	0.560	0.560	0.560	0.560	0.531	2
2026-01-07	0.565	0.575	0.565	0.565	0.536	69,044
2026-01-06	0.570	0.575	0.565	0.565	0.536	60,110
2026-01-05	0.570	0.570	0.565	0.565	0.536	24,221
2026-01-02	0.570	0.570	0.570	0.570	0.540	53,365
2025-12-31	0.570	0.575	0.570	0.570	0.540	6,820
2025-12-30	0.560	0.565	0.560	0.565	0.536	4,887
2025-12-29	0.560	0.560	0.560	0.560	0.531	6,178
2025-12-24	0.570	0.580	0.570	0.580	0.550	26,033
2025-12-23	0.570	0.570	0.570	0.570	0.540	12,303
2025-12-22	0.575	0.575	0.570	0.570	0.540	24,383
2025-12-19	0.570	0.570	0.570	0.570	0.540	18,480
2025-12-18	0.580	0.580	0.575	0.575	0.545	4,724
2025-12-17	0.575	0.575	0.575	0.575	0.545	747
2025-12-16	0.580	0.585	0.575	0.575	0.545	22,849
2025-12-15	0.565	0.570	0.565	0.570	0.540	21,321
2025-12-12	0.570	0.570	0.570	0.570	0.540	8,315
2025-12-11	0.590	0.590	0.565	0.570	0.540	4,984
2025-12-10	0.590	0.590	0.590	0.590	0.559	641
2025-12-09	0.570	0.580	0.570	0.570	0.540	6,290
2025-12-08	0.570	0.585	0.570	0.570	0.540	4,193
2025-12-05	0.575	0.590	0.575	0.590	0.559	50,620
2025-12-04	0.575	0.580	0.570	0.580	0.550	29,949
2025-12-03	0.570	0.570	0.570	0.570	0.540	0
2025-12-02	0.580	0.580	0.565	0.570	0.540	103,003
2025-12-01	0.585	0.590	0.580	0.590	0.559	34,641
2025-11-28	0.585	0.590	0.575	0.585	0.555	28,031
2025-11-27	0.575	0.575	0.575	0.575	0.545	2
2025-11-26	0.580	0.580	0.575	0.575	0.545	34,052
2025-11-25	0.580	0.585	0.575	0.575	0.545	18,559
2025-11-24	0.580	0.580	0.570	0.575	0.545	486,243
2025-11-21	0.580	0.580	0.580	0.580	0.550	13,415
2025-11-20	0.580	0.580	0.570	0.580	0.550	4,720
2025-11-19	0.580	0.580	0.570	0.580	0.550	25,614
2025-11-18	0.590	0.590	0.580	0.580	0.550	68,904
2025-11-17	0.600	0.600	0.590	0.590	0.559	5,824
2025-11-14	0.610	0.610	0.590	0.595	0.564	12,758
2025-11-13	0.608	0.608	0.600	0.605	0.574	11,653
2025-11-12	0.600	0.610	0.595	0.595	0.564	49,012
2025-11-11	0.600	0.600	0.590	0.590	0.559	19,066
2025-11-10	0.590	0.590	0.590	0.590	0.559	4,109
2025-11-07	0.600	0.600	0.590	0.600	0.569	56,498

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0250 AUD
2025-08-14	0.0250 AUD
2024-08-15	0.0250 AUD
2023-08-31	0.0250 AUD
2022-11-08	0.5700 AUD
2022-08-25	0.0300 AUD
2022-02-22	0.0200 AUD
2021-08-24	0.0300 AUD
2021-02-23	0.0200 AUD
2020-08-25	0.0300 AUD
2020-02-25	0.0200 AUD
2019-08-27	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.