Recce Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.772	0.787	0.733	0.733	0.733	326,879
2022-07-19	0.792	0.802	0.782	0.792	0.792	145,176
2022-07-18	0.782	0.802	0.772	0.792	0.792	182,147
2022-07-15	0.772	0.772	0.767	0.767	0.767	45,114
2022-07-14	0.782	0.782	0.772	0.772	0.772	46,376
2022-07-13	0.792	0.802	0.777	0.792	0.792	10,062
2022-07-12	0.782	0.807	0.782	0.792	0.792	34,939
2022-07-11	0.802	0.812	0.777	0.777	0.777	92,418
2022-07-08	0.822	0.822	0.792	0.792	0.792	18,640
2022-07-07	0.832	0.832	0.802	0.802	0.802	169,938
2022-07-06	0.842	0.842	0.817	0.817	0.817	192,801
2022-07-05	0.857	0.857	0.837	0.852	0.852	76,973
2022-07-04	0.881	0.881	0.847	0.861	0.861	46,293
2022-07-01	0.891	0.921	0.842	0.881	0.881	278,934
2022-06-30	0.802	0.881	0.802	0.881	0.881	246,374
2022-06-29	0.837	0.837	0.762	0.802	0.802	153,451
2022-06-28	0.762	0.847	0.762	0.842	0.842	297,943
2022-06-27	0.753	0.772	0.748	0.762	0.762	26,820
2022-06-24	0.762	0.767	0.743	0.757	0.757	89,464
2022-06-23	0.832	0.832	0.718	0.743	0.743	382,133
2022-06-22	0.693	0.896	0.683	0.832	0.832	1,051,326
2022-06-21	0.559	0.728	0.550	0.654	0.654	355,869
2022-06-20	0.604	0.604	0.555	0.559	0.559	95,095
2022-06-17	0.594	0.599	0.559	0.564	0.564	170,466
2022-06-16	0.594	0.614	0.584	0.599	0.599	72,348
2022-06-15	0.584	0.644	0.569	0.589	0.589	97,965
2022-06-14	0.614	0.614	0.564	0.569	0.569	268,116
2022-06-10	0.634	0.688	0.634	0.644	0.644	36,346
2022-06-09	0.614	0.663	0.609	0.634	0.634	107,474
2022-06-08	0.624	0.624	0.545	0.604	0.604	331,202
2022-06-07	0.668	0.668	0.619	0.624	0.624	224,817
2022-06-06	0.673	0.673	0.634	0.649	0.649	326,281
2022-06-03	0.723	0.730	0.663	0.693	0.693	393,498
2022-06-02	0.757	0.757	0.713	0.718	0.718	106,647
2022-06-01	0.767	0.767	0.733	0.767	0.767	146,192
2022-05-31	0.753	0.767	0.743	0.767	0.767	67,940
2022-05-30	0.777	0.782	0.753	0.753	0.753	251,249
2022-05-27	0.792	0.792	0.772	0.782	0.782	24,986
2022-05-26	0.792	0.802	0.772	0.802	0.802	4,958
2022-05-25	0.772	0.772	0.767	0.767	0.767	11,849
2022-05-24	0.782	0.782	0.767	0.767	0.767	43,100
2022-05-23	0.802	0.802	0.772	0.792	0.792	68,084
2022-05-20	0.812	0.847	0.792	0.792	0.792	179,595
2022-05-19	0.777	0.807	0.777	0.807	0.807	12,183
2022-05-18	0.792	0.812	0.782	0.797	0.797	79,644
2022-05-17	0.782	0.787	0.772	0.787	0.787	25,882
2022-05-16	0.777	0.787	0.762	0.787	0.787	97,314
2022-05-13	0.753	0.782	0.753	0.777	0.777	52,240
2022-05-12	0.802	0.802	0.762	0.762	0.762	91,345
2022-05-11	0.842	0.847	0.792	0.802	0.802	97,170
2022-05-10	0.753	0.827	0.753	0.817	0.817	121,066
2022-05-09	0.802	0.802	0.753	0.753	0.753	120,847
2022-05-06	0.817	0.817	0.777	0.797	0.797	412,671
2022-05-05	0.807	0.837	0.807	0.837	0.837	105,283
2022-05-04	0.842	0.852	0.802	0.802	0.802	271,775
2022-05-03	0.866	0.866	0.837	0.861	0.861	85,950
2022-05-02	0.871	0.886	0.847	0.847	0.847	92,857
2022-04-29	0.881	0.891	0.861	0.891	0.891	265,912
2022-04-28	0.886	0.886	0.866	0.871	0.871	127,379
2022-04-27	0.861	0.886	0.852	0.886	0.886	423,730

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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