Reece Limited (ASX:REH)
Australia · Delayed Price · Currency is AUD 10.48
+0.30 (2.95%)
Sep 15, 2025, 4:19 PM AEST
Reece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.14 | 10.48 | 10.14 | 10.48 | 10.48 | 2.95% | 1,271,053 |
| Sep 12, 2025 | 10.52 | 10.54 | 10.15 | 10.18 | 10.18 | -2.49% | 1,138,959 |
| Sep 11, 2025 | 10.43 | 10.58 | 10.35 | 10.44 | 10.44 | -0.48% | 1,839,099 |
| Sep 10, 2025 | 10.57 | 10.63 | 10.34 | 10.49 | 10.49 | -1.22% | 1,270,440 |
| Sep 9, 2025 | 10.59 | 10.64 | 10.54 | 10.62 | 10.62 | 0.47% | 1,293,294 |
| Sep 8, 2025 | 10.42 | 10.59 | 10.30 | 10.57 | 10.57 | 1.44% | 1,026,373 |
| Sep 5, 2025 | 10.34 | 10.59 | 10.26 | 10.42 | 10.42 | 1.96% | 2,132,516 |
| Sep 4, 2025 | 10.24 | 10.40 | 10.19 | 10.22 | 10.22 | -1.35% | 1,936,119 |
| Sep 3, 2025 | 10.50 | 10.63 | 10.32 | 10.36 | 10.36 | -1.15% | 1,707,984 |
| Sep 2, 2025 | 10.93 | 11.04 | 10.33 | 10.48 | 10.48 | -4.12% | 1,880,146 |
| Sep 1, 2025 | 11.10 | 11.16 | 10.75 | 10.93 | 10.93 | -2.06% | 2,101,253 |
| Aug 29, 2025 | 10.88 | 11.18 | 10.83 | 11.16 | 11.16 | 2.76% | 4,780,512 |
| Aug 28, 2025 | 10.88 | 11.02 | 10.71 | 10.86 | 10.86 | -0.37% | 3,451,289 |
| Aug 27, 2025 | 10.88 | 11.10 | 10.83 | 10.90 | 10.90 | 0.09% | 3,470,986 |
| Aug 26, 2025 | 11.60 | 11.60 | 10.89 | 10.89 | 10.89 | -7.40% | 35,433,800 |
| Aug 25, 2025 | 12.31 | 12.32 | 11.01 | 11.76 | 11.76 | -16.42% | 5,760,211 |
| Aug 22, 2025 | 13.96 | 14.11 | 13.74 | 14.07 | 14.07 | 0.07% | 797,529 |
| Aug 21, 2025 | 13.76 | 14.16 | 13.68 | 14.06 | 14.06 | 1.66% | 2,500,841 |
| Aug 20, 2025 | 14.46 | 14.47 | 13.83 | 13.83 | 13.83 | -4.36% | 2,186,674 |
| Aug 19, 2025 | 14.94 | 14.99 | 14.46 | 14.46 | 14.46 | -3.21% | 1,572,111 |
| Aug 18, 2025 | 14.95 | 15.21 | 14.87 | 14.94 | 14.94 | 0.07% | 870,388 |
| Aug 15, 2025 | 15.20 | 15.25 | 14.65 | 14.93 | 14.93 | -1.58% | 1,990,602 |
| Aug 14, 2025 | 14.75 | 15.20 | 14.69 | 15.17 | 15.17 | 4.26% | 1,761,861 |
| Aug 13, 2025 | 14.40 | 14.69 | 14.38 | 14.55 | 14.55 | 1.32% | 904,387 |
| Aug 12, 2025 | 14.32 | 14.47 | 14.10 | 14.36 | 14.36 | 1.20% | 1,796,553 |
| Aug 11, 2025 | 14.10 | 14.32 | 14.10 | 14.19 | 14.19 | 0.35% | 1,363,055 |
| Aug 8, 2025 | 13.67 | 14.15 | 13.51 | 14.14 | 14.14 | 1.73% | 1,250,495 |
| Aug 7, 2025 | 13.79 | 14.15 | 13.79 | 13.90 | 13.90 | 0.51% | 1,490,034 |
| Aug 6, 2025 | 13.30 | 13.83 | 13.21 | 13.83 | 13.83 | 4.69% | 1,048,692 |
| Aug 5, 2025 | 13.26 | 13.28 | 13.04 | 13.21 | 13.21 | 0.92% | 684,106 |
| Aug 4, 2025 | 13.20 | 13.31 | 13.03 | 13.09 | 13.09 | -1.13% | 600,306 |
| Aug 1, 2025 | 13.52 | 13.52 | 13.24 | 13.24 | 13.24 | -2.65% | 755,000 |
| Jul 31, 2025 | 13.49 | 13.66 | 13.37 | 13.60 | 13.60 | 0.74% | 1,112,313 |
| Jul 30, 2025 | 13.30 | 13.51 | 13.18 | 13.50 | 13.50 | 1.05% | 592,126 |
| Jul 29, 2025 | 13.54 | 13.65 | 13.32 | 13.36 | 13.36 | -1.91% | 1,229,181 |
| Jul 28, 2025 | 13.60 | 13.66 | 13.46 | 13.62 | 13.62 | 1.19% | 457,532 |
| Jul 25, 2025 | 13.48 | 13.60 | 13.36 | 13.46 | 13.46 | 0.52% | 884,252 |
| Jul 24, 2025 | 13.57 | 13.77 | 13.32 | 13.39 | 13.39 | -1.33% | 1,250,711 |
| Jul 23, 2025 | 13.19 | 13.64 | 13.18 | 13.57 | 13.57 | 3.75% | 1,080,626 |
| Jul 22, 2025 | 13.15 | 13.32 | 13.04 | 13.08 | 13.08 | -0.53% | 1,531,741 |
| Jul 21, 2025 | 13.19 | 13.24 | 13.03 | 13.15 | 13.15 | -0.60% | 685,111 |
| Jul 18, 2025 | 13.26 | 13.35 | 13.02 | 13.23 | 13.23 | - | 1,466,258 |
| Jul 17, 2025 | 13.26 | 13.45 | 13.14 | 13.23 | 13.23 | -0.15% | 1,879,495 |
| Jul 16, 2025 | 13.15 | 13.27 | 12.98 | 13.25 | 13.25 | -0.23% | 1,324,307 |
| Jul 15, 2025 | 13.14 | 13.28 | 12.93 | 13.28 | 13.28 | 0.61% | 2,644,034 |
| Jul 14, 2025 | 13.40 | 13.40 | 13.12 | 13.20 | 13.20 | -2.00% | 1,850,633 |
| Jul 11, 2025 | 13.28 | 13.61 | 13.09 | 13.47 | 13.47 | -0.37% | 1,962,830 |
| Jul 10, 2025 | 14.12 | 14.18 | 13.48 | 13.52 | 13.52 | -3.08% | 1,348,501 |
| Jul 9, 2025 | 14.01 | 14.09 | 13.86 | 13.95 | 13.95 | -0.36% | 649,369 |
| Jul 8, 2025 | 14.41 | 14.44 | 13.83 | 14.00 | 14.00 | -3.58% | 1,270,323 |