Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.20	14.43	14.05	14.33	14.33	-1.10%	544,316
Feb 5, 2026	14.61	14.77	14.40	14.49	14.49	0.49%	437,696
Feb 4, 2026	14.52	14.58	14.38	14.42	14.42	-2.10%	498,402
Feb 3, 2026	14.89	14.89	14.57	14.73	14.73	0.55%	357,733
Feb 2, 2026	14.56	15.11	14.56	14.65	14.65	-1.01%	663,137
Jan 30, 2026	14.90	14.91	14.50	14.80	14.80	-0.13%	713,839
Jan 29, 2026	14.39	14.82	14.28	14.82	14.82	7.16%	1,044,361
Jan 28, 2026	13.96	14.00	13.76	13.83	13.83	-0.93%	593,672
Jan 27, 2026	13.80	14.01	13.71	13.96	13.96	1.75%	686,120
Jan 23, 2026	13.83	13.85	13.66	13.72	13.72	-1.51%	355,421
Jan 22, 2026	14.08	14.13	13.79	13.93	13.93	-	453,418
Jan 21, 2026	14.22	14.22	13.86	13.93	13.93	-1.49%	285,168
Jan 20, 2026	14.22	14.22	13.94	14.14	14.14	-0.56%	788,693
Jan 19, 2026	14.52	14.60	14.07	14.22	14.22	-1.93%	325,536
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