Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.05	13.14	12.95	13.05	13.05	-0.68%	160,569
Dec 23, 2025	13.04	13.22	13.00	13.14	13.14	0.69%	495,930
Dec 22, 2025	12.84	13.24	12.80	13.05	13.05	2.84%	992,426
Dec 19, 2025	12.79	13.05	12.66	12.69	12.69	0.08%	8,368,719
Dec 18, 2025	12.60	12.70	12.45	12.68	12.68	0.48%	929,198
Dec 17, 2025	12.77	12.77	12.54	12.62	12.62	-0.63%	833,579
Dec 16, 2025	12.46	12.75	12.46	12.70	12.70	0.55%	615,338
Dec 15, 2025	12.60	12.73	12.43	12.63	12.63	0.56%	554,016
Dec 12, 2025	12.42	12.60	12.26	12.56	12.56	1.87%	632,521
Dec 11, 2025	12.30	12.48	12.17	12.33	12.33	1.82%	555,673
Dec 10, 2025	12.65	12.65	11.96	12.11	12.11	-2.73%	704,094
Dec 9, 2025	12.53	12.74	12.38	12.45	12.45	-2.12%	534,188
Dec 8, 2025	12.40	12.80	12.30	12.72	12.72	2.50%	836,429
Dec 5, 2025	12.49	12.52	12.28	12.41	12.41	0.49%	501,847
Dec 4, 2025	12.24	12.44	12.19	12.35	12.35	0.82%	450,736
Dec 3, 2025	12.37	12.38	12.15	12.25	12.25	-0.89%	581,615
Dec 2, 2025	12.21	12.43	12.16	12.36	12.36	-0.80%	492,609
Dec 1, 2025	12.66	12.69	12.30	12.46	12.46	-1.97%	405,848
Nov 28, 2025	12.70	12.91	12.64	12.71	12.71	-0.16%	715,948
Nov 27, 2025	12.35	12.91	12.33	12.73	12.73	4.00%	1,041,120
Nov 26, 2025	12.50	12.59	12.23	12.24	12.24	-0.89%	403,968
Nov 25, 2025	12.14	12.38	12.04	12.35	12.35	-0.16%	514,828
Nov 24, 2025	11.35	12.52	11.35	12.37	12.37	12.66%	1,391,692
Nov 21, 2025	10.51	11.28	10.45	10.98	10.98	2.14%	1,095,154
Nov 20, 2025	10.56	10.96	10.56	10.75	10.75	1.22%	661,074
Nov 19, 2025	10.58	10.84	10.56	10.62	10.62	-0.65%	479,332
Nov 18, 2025	10.90	10.97	10.55	10.69	10.69	-2.02%	1,070,281
Nov 17, 2025	10.96	10.99	10.80	10.91	10.91	-0.37%	700,992
Nov 14, 2025	10.89	10.96	10.79	10.95	10.95	-	460,704
Nov 13, 2025	11.20	11.24	10.78	10.95	10.95	-2.14%	1,196,024
Nov 12, 2025	11.09	11.19	10.88	11.19	11.19	1.36%	973,992
Nov 11, 2025	11.16	11.27	10.97	11.04	11.04	-0.45%	501,300
Nov 10, 2025	10.96	11.11	10.91	11.09	11.09	1.19%	578,675
Nov 7, 2025	11.12	11.14	10.92	10.96	10.96	-1.88%	502,834
Nov 6, 2025	11.33	11.38	11.06	11.17	11.17	-0.71%	408,592
Nov 5, 2025	11.35	11.39	10.96	11.25	11.25	-0.88%	792,447
Nov 4, 2025	11.73	11.73	11.28	11.35	11.35	-1.90%	508,276
Nov 3, 2025	11.81	11.82	11.53	11.57	11.57	-1.03%	641,460
Oct 31, 2025	12.12	12.12	11.64	11.69	11.69	-3.15%	971,162
Oct 30, 2025	12.13	12.27	11.99	12.07	12.07	-0.74%	774,046
Oct 29, 2025	12.23	12.35	12.14	12.16	12.16	0.08%	635,746
Oct 28, 2025	12.15	12.21	12.04	12.15	12.15	-	631,988
Oct 27, 2025	12.10	12.45	12.09	12.15	12.15	1.42%	791,862
Oct 24, 2025	11.60	12.08	11.60	11.98	11.98	3.45%	975,641
Oct 23, 2025	11.47	11.60	11.40	11.58	11.58	-	905,869
Oct 22, 2025	11.82	11.99	11.55	11.58	11.58	-1.78%	847,950
Oct 21, 2025	11.80	11.86	11.69	11.79	11.79	0.51%	842,892
Oct 20, 2025	12.50	12.93	11.58	11.73	11.73	-2.33%	4,314,948
Oct 17, 2025	12.00	12.06	11.82	12.01	12.01	-0.58%	1,176,097
Oct 16, 2025	11.86	12.16	11.64	12.08	12.08	2.98%	1,208,238