Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.62	14.75	14.49	14.50	14.50	-0.96%	572,556
Jan 15, 2026	14.61	14.77	14.51	14.64	14.64	0.83%	801,495
Jan 14, 2026	14.02	14.61	14.02	14.52	14.52	0.90%	640,202
Jan 13, 2026	14.26	14.49	14.10	14.39	14.39	1.34%	602,681
Jan 12, 2026	13.87	14.32	13.83	14.20	14.20	3.20%	785,730
Jan 9, 2026	13.50	13.93	13.49	13.76	13.76	2.23%	572,109
Jan 8, 2026	13.28	13.48	13.20	13.46	13.46	1.20%	422,121
Jan 7, 2026	13.20	13.46	13.16	13.30	13.30	1.14%	356,764
Jan 6, 2026	13.36	13.36	13.04	13.15	13.15	-1.57%	647,701
Jan 5, 2026	13.44	13.47	13.36	13.36	13.36	0.15%	495,851
Jan 2, 2026	13.34	13.44	13.29	13.34	13.34	-0.45%	326,963
Dec 31, 2025	13.06	13.44	13.06	13.40	13.40	2.13%	595,077
Dec 30, 2025	13.14	13.15	13.07	13.12	13.12	0.92%	220,415
Dec 29, 2025	13.06	13.20	12.89	13.00	13.00	-0.38%	504,468
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