Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.87	14.99	14.19	14.22	-	-2.60%	221,810
Apr 9, 2026	14.58	14.90	14.34	14.60	14.60	-0.14%	656,614
Apr 8, 2026	14.18	14.62	13.81	14.62	14.62	6.79%	513,724
Apr 7, 2026	13.50	13.86	13.28	13.69	13.69	4.11%	734,614
Apr 2, 2026	13.45	13.80	12.98	13.15	13.15	-2.23%	354,599
Apr 1, 2026	13.35	13.60	13.26	13.45	13.45	1.43%	452,974
Mar 31, 2026	13.80	13.81	13.17	13.26	13.26	-3.98%	720,523
Mar 30, 2026	13.99	14.03	13.71	13.81	13.81	-3.02%	444,418
Mar 27, 2026	14.10	14.26	14.01	14.24	14.24	-0.07%	284,156
Mar 26, 2026	14.19	14.44	14.14	14.25	14.25	-0.63%	498,415
Mar 25, 2026	14.08	14.54	14.05	14.34	14.34	2.80%	412,700
Mar 24, 2026	13.60	14.06	13.59	13.95	13.95	2.12%	809,185
Mar 23, 2026	13.00	13.70	12.55	13.66	13.66	-0.22%	468,302
Mar 20, 2026	13.89	14.11	13.62	13.69	13.69	-2.35%	1,503,785
Mar 19, 2026	14.05	14.30	13.95	14.02	14.02	-1.41%	694,118
Mar 18, 2026	14.20	14.33	13.96	14.22	14.22	0.99%	364,032
Mar 17, 2026	14.05	14.43	13.92	14.08	14.08	-2.90%	567,488
Mar 16, 2026	14.58	14.61	14.21	14.50	14.45	-0.14%	383,910
Mar 13, 2026	14.74	14.74	14.34	14.52	14.47	0.21%	166,015
Mar 12, 2026	14.76	15.00	14.39	14.49	14.44	-4.04%	432,601
Mar 11, 2026	15.31	15.31	14.97	15.10	15.04	-0.66%	449,614
Mar 10, 2026	15.32	15.37	14.88	15.20	15.14	3.12%	673,498
Mar 9, 2026	15.01	15.50	14.41	14.74	14.68	-5.57%	842,890
Mar 6, 2026	15.12	15.61	15.12	15.61	15.55	0.32%	530,941
Mar 5, 2026	15.54	15.84	15.45	15.56	15.50	0.32%	738,627
Mar 4, 2026	15.27	15.66	15.12	15.51	15.45	0.58%	1,302,686
Mar 3, 2026	15.71	15.71	15.42	15.42	15.36	-1.41%	463,692
Mar 2, 2026	15.55	15.87	15.37	15.64	15.58	-0.13%	570,607
Feb 27, 2026	15.75	15.75	15.45	15.66	15.60	-0.57%	950,764
Feb 26, 2026	15.67	15.87	15.40	15.75	15.69	-0.82%	589,891
Feb 25, 2026	16.70	16.87	15.56	15.88	15.82	-4.57%	1,164,957
Feb 24, 2026	16.25	16.83	15.96	16.64	16.58	4.79%	1,409,815
Feb 23, 2026	15.25	16.34	14.30	15.88	15.82	13.92%	2,424,567
Feb 20, 2026	13.79	14.02	13.49	13.94	13.89	0.43%	694,452
Feb 19, 2026	13.75	13.97	13.62	13.88	13.83	0.73%	438,970
Feb 18, 2026	14.00	14.00	13.30	13.78	13.73	-0.93%	689,767
Feb 17, 2026	14.60	14.60	13.79	13.91	13.86	-4.40%	546,340
Feb 16, 2026	14.54	14.72	14.38	14.55	14.50	0.07%	804,065
Feb 13, 2026	14.89	14.90	14.37	14.54	14.49	-2.61%	624,917
Feb 12, 2026	15.09	15.33	14.69	14.93	14.87	-2.03%	551,188
Feb 11, 2026	15.06	15.38	15.02	15.24	15.18	1.87%	596,215
Feb 10, 2026	14.82	15.00	14.78	14.96	14.90	1.42%	443,140
Feb 9, 2026	14.50	14.83	14.47	14.75	14.69	2.93%	389,587
Feb 6, 2026	14.20	14.43	14.05	14.33	14.28	-1.10%	544,316
Feb 5, 2026	14.61	14.77	14.40	14.49	14.44	0.49%	437,696
Feb 4, 2026	14.52	14.58	14.38	14.42	14.37	-2.10%	498,402
Feb 3, 2026	14.89	14.89	14.57	14.73	14.67	0.55%	357,733
Feb 2, 2026	14.56	15.11	14.56	14.65	14.60	-1.01%	663,137
Jan 30, 2026	14.90	14.91	14.50	14.80	14.74	-0.13%	713,839
Jan 29, 2026	14.39	14.82	14.28	14.82	14.76	7.16%	1,044,361