Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.490	0.490	0.485	0.485	0.442	20,000
2025-05-21	0.500	0.500	0.500	0.500	0.456	149,723
2025-05-20	0.500	0.500	0.500	0.500	0.456	308
2025-05-19	0.500	0.510	0.500	0.510	0.465	102,742
2025-05-16	0.490	0.490	0.490	0.490	0.447	12,821
2025-05-15	0.490	0.490	0.485	0.485	0.442	2,939
2025-05-14	0.485	0.485	0.485	0.485	0.442	950
2025-05-13	0.475	0.480	0.475	0.480	0.438	41,960
2025-05-12	0.485	0.485	0.475	0.475	0.433	16,119
2025-05-09	0.500	0.510	0.500	0.505	0.460	22,774
2025-05-08	0.495	0.495	0.485	0.485	0.442	710
2025-05-07	0.485	0.485	0.485	0.485	0.442	6,021
2025-05-06	0.505	0.510	0.505	0.510	0.465	2,056
2025-05-05	0.480	0.500	0.478	0.500	0.456	82,574
2025-05-02	0.470	0.470	0.470	0.470	0.428	5,740
2025-05-01	0.470	0.470	0.470	0.470	0.428	19
2025-04-30	0.475	0.480	0.475	0.480	0.438	5,860
2025-04-29	0.480	0.480	0.465	0.465	0.424	1,318
2025-04-28	0.480	0.480	0.475	0.475	0.433	45,906
2025-04-24	0.470	0.478	0.470	0.475	0.433	2,215
2025-04-23	0.465	0.465	0.460	0.465	0.424	15,203
2025-04-22	0.475	0.475	0.475	0.475	0.433	1,243
2025-04-17	0.480	0.480	0.475	0.480	0.438	5,757
2025-04-16	0.480	0.480	0.460	0.470	0.428	17,528
2025-04-15	0.485	0.485	0.485	0.485	0.442	0
2025-04-14	0.480	0.485	0.480	0.485	0.442	13,308
2025-04-11	0.470	0.475	0.450	0.475	0.433	98,489
2025-04-10	0.470	0.520	0.470	0.470	0.428	41,132
2025-04-09	0.490	0.490	0.470	0.470	0.428	41,938
2025-04-08	0.470	0.475	0.470	0.475	0.433	25,795
2025-04-07	0.460	0.495	0.460	0.475	0.433	110,874
2025-04-04	0.490	0.490	0.480	0.480	0.438	147,044
2025-04-03	0.490	0.490	0.490	0.490	0.447	22,982
2025-04-02	0.490	0.495	0.490	0.490	0.447	65,210
2025-04-01	0.495	0.495	0.495	0.495	0.451	513
2025-03-31	0.490	0.490	0.490	0.490	0.447	61,022
2025-03-28	0.490	0.490	0.490	0.490	0.447	24,044
2025-03-27	0.490	0.490	0.490	0.490	0.447	46,966
2025-03-26	0.490	0.490	0.490	0.490	0.447	183,724
2025-03-25	0.505	0.505	0.490	0.490	0.447	21,507
2025-03-24	0.495	0.495	0.495	0.495	0.451	4,750
2025-03-21	0.490	0.490	0.490	0.490	0.447	11,698
2025-03-20	0.490	0.490	0.490	0.490	0.447	69,250
2025-03-19	0.495	0.495	0.495	0.495	0.451	67,793
2025-03-18	0.495	0.495	0.495	0.495	0.451	24,096
2025-03-17	0.495	0.495	0.495	0.495	0.451	238
2025-03-14	0.495	0.510	0.490	0.495	0.451	116,487
2025-03-13	0.490	0.490	0.490	0.490	0.447	1,900
2025-03-12	0.490	0.495	0.490	0.490	0.447	54,898
2025-03-11	0.495	0.495	0.490	0.495	0.451	29,473
2025-03-10	0.500	0.500	0.495	0.495	0.451	10,247
2025-03-07	0.500	0.505	0.495	0.500	0.456	6,989
2025-03-06	0.505	0.505	0.505	0.505	0.460	5,425
2025-03-05	0.515	0.515	0.495	0.495	0.451	158,392
2025-03-04	0.510	0.510	0.510	0.510	0.465	0
2025-03-03	0.510	0.510	0.505	0.510	0.465	53,438
2025-02-28	0.505	0.505	0.505	0.505	0.460	20,561
2025-02-27	0.510	0.510	0.505	0.505	0.460	76,372
2025-02-26	0.505	0.530	0.505	0.530	0.483	42,030
2025-02-25	0.505	0.510	0.500	0.500	0.456	114,128

← NewerPage 7 of 22 · 1,265 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.