Reece Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	18.500	18.535	18.250	18.340	17.536	323,153
2023-07-03	18.600	18.690	18.280	18.580	17.766	308,825
2023-06-30	18.250	18.590	18.200	18.570	17.756	515,858
2023-06-29	18.590	18.640	18.280	18.470	17.661	334,709
2023-06-28	18.280	18.610	18.280	18.490	17.680	399,819
2023-06-27	18.310	18.420	18.050	18.160	17.364	255,712
2023-06-26	18.060	18.320	18.060	18.230	17.431	366,292
2023-06-23	18.650	18.700	18.150	18.260	17.460	326,205
2023-06-22	19.130	19.160	18.630	18.720	17.900	380,468
2023-06-21	19.480	19.575	19.100	19.140	18.301	458,370
2023-06-20	19.480	19.650	19.270	19.350	18.502	408,776
2023-06-19	19.400	19.440	19.270	19.400	18.550	331,295
2023-06-16	18.900	19.230	18.820	19.220	18.378	1,031,476
2023-06-15	18.820	18.980	18.790	18.820	17.995	550,062
2023-06-14	19.000	19.000	18.700	18.790	17.967	440,262
2023-06-13	18.810	18.975	18.730	18.800	17.976	443,504
2023-06-09	18.750	18.830	18.480	18.660	17.842	293,474
2023-06-08	18.820	18.980	18.660	18.730	17.909	578,547
2023-06-07	18.650	18.860	18.510	18.800	17.976	376,478
2023-06-06	18.650	18.690	18.400	18.430	17.623	302,627
2023-06-05	18.590	18.820	18.490	18.750	17.929	249,018
2023-06-02	18.380	18.490	18.190	18.320	17.517	356,668
2023-06-01	18.160	18.270	17.950	18.200	17.403	343,079
2023-05-31	18.160	18.290	18.000	18.160	17.364	1,229,379
2023-05-30	18.200	18.370	18.020	18.180	17.383	250,031
2023-05-29	18.320	18.385	18.200	18.300	17.498	263,093
2023-05-26	17.970	18.100	17.880	18.020	17.231	230,031
2023-05-25	17.770	18.080	17.760	18.000	17.211	736,209
2023-05-24	18.250	18.250	17.855	18.000	17.211	317,141
2023-05-23	18.470	18.520	18.250	18.440	17.632	245,143
2023-05-22	18.470	18.500	18.260	18.260	17.460	222,738
2023-05-19	18.300	18.450	18.140	18.380	17.575	351,479
2023-05-18	18.290	18.420	18.060	18.130	17.336	438,578
2023-05-17	17.850	18.090	17.850	18.050	17.259	339,424
2023-05-16	18.090	18.130	17.860	17.940	17.154	360,348
2023-05-15	18.170	18.200	17.950	18.130	17.336	271,013
2023-05-12	18.300	18.350	18.080	18.210	17.412	297,412
2023-05-11	18.250	18.250	17.940	18.050	17.259	240,606
2023-05-10	18.180	18.300	18.070	18.220	17.422	326,385
2023-05-09	18.210	18.310	18.120	18.250	17.450	237,631
2023-05-08	18.210	18.300	18.020	18.230	17.431	264,585
2023-05-05	18.200	18.280	18.010	18.090	17.297	270,644
2023-05-04	17.790	18.230	17.560	18.200	17.403	747,019
2023-05-03	17.950	17.970	17.660	17.760	16.982	345,679
2023-05-02	18.460	18.540	18.070	18.160	17.364	671,222
2023-05-01	18.480	18.560	18.350	18.460	17.651	352,251
2023-04-28	18.050	18.280	17.960	18.230	17.431	532,738
2023-04-27	18.100	18.330	17.970	18.000	17.211	301,794
2023-04-26	18.210	18.480	18.090	18.290	17.489	387,416
2023-04-24	18.270	18.300	18.120	18.170	17.374	340,824
2023-04-21	17.910	18.355	17.830	18.220	17.422	377,097
2023-04-20	17.930	18.070	17.770	17.900	17.116	462,647
2023-04-19	18.040	18.090	17.810	17.880	17.097	243,316
2023-04-18	18.010	18.140	17.900	18.070	17.278	351,745
2023-04-17	18.020	18.230	17.850	18.160	17.364	315,053
2023-04-14	17.760	18.050	17.740	17.880	17.097	309,538
2023-04-13	17.700	17.760	17.550	17.740	16.963	328,693
2023-04-12	17.790	17.890	17.640	17.720	16.944	188,869
2023-04-11	17.750	17.840	17.590	17.660	16.886	362,982
2023-04-06	17.940	17.960	17.470	17.560	16.791	625,425

← NewerPage 15 of 22 · 1,272 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.