Reece Limited (ASX:REH)
Australia · Delayed Price · Currency is AUD 11.87
-2.20 (-15.64%)
Aug 25, 2025, 3:26 PM AEST
Reece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 14.76 | 14.99 | 14.52 | 14.52 | 14.52 | -0.27% | 486,165 |
| Jul 4, 2025 | 14.85 | 15.14 | 14.56 | 14.56 | 14.56 | -1.62% | 1,360,990 |
| Jul 3, 2025 | 14.37 | 14.80 | 14.26 | 14.80 | 14.80 | 4.01% | 1,923,929 |
| Jul 2, 2025 | 14.52 | 14.83 | 14.23 | 14.23 | 14.23 | -0.42% | 1,548,529 |
| Jul 1, 2025 | 14.55 | 14.58 | 14.11 | 14.29 | 14.29 | -0.42% | 1,321,316 |
| Jun 30, 2025 | 13.95 | 14.62 | 13.90 | 14.35 | 14.35 | 1.63% | 2,174,359 |
| Jun 27, 2025 | 15.45 | 15.89 | 14.06 | 14.12 | 14.12 | -18.66% | 3,437,301 |
| Jun 26, 2025 | 17.10 | 17.54 | 16.85 | 17.36 | 17.36 | 1.34% | 913,732 |
| Jun 25, 2025 | 16.96 | 17.31 | 16.89 | 17.13 | 17.13 | 1.60% | 753,671 |
| Jun 24, 2025 | 16.83 | 16.97 | 16.65 | 16.86 | 16.86 | 1.75% | 599,737 |
| Jun 23, 2025 | 16.60 | 16.79 | 16.22 | 16.57 | 16.57 | 2.28% | 794,311 |
| Jun 20, 2025 | 16.24 | 16.28 | 16.01 | 16.20 | 16.20 | 1.06% | 2,743,779 |
| Jun 19, 2025 | 16.45 | 16.46 | 16.03 | 16.03 | 16.03 | -1.23% | 614,180 |
| Jun 18, 2025 | 16.18 | 16.43 | 16.06 | 16.23 | 16.23 | 0.06% | 608,369 |
| Jun 17, 2025 | 16.50 | 16.69 | 16.11 | 16.22 | 16.22 | -1.82% | 728,469 |
| Jun 16, 2025 | 16.30 | 16.59 | 16.25 | 16.52 | 16.52 | -0.06% | 643,091 |