Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.60	12.08	11.60	11.98	11.98	3.45%	898,694
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
Oct 15, 2025	11.59	11.73	11.42	11.73	11.73	3.71%	1,577,686
Oct 14, 2025	11.38	11.48	11.25	11.31	11.31	-0.96%	1,092,162
Oct 13, 2025	11.31	11.42	11.14	11.42	11.42	0.53%	686,739
Oct 10, 2025	11.11	11.36	11.11	11.36	11.36	1.52%	655,837
Oct 9, 2025	11.25	11.37	11.08	11.19	11.19	0.45%	916,491
Oct 8, 2025	11.35	11.50	11.01	11.14	11.14	-0.89%	1,364,796
Oct 7, 2025	11.40	11.48	11.05	11.24	11.24	-3.35%	1,558,722
Oct 6, 2025	11.42	11.66	11.40	11.63	11.51	1.13%	638,587
Oct 5, 2025	11.42	11.53	11.42	11.50	11.38	1.86%	23,469
Oct 3, 2025	11.38	11.48	11.28	11.29	11.17	0.18%	695,696
Oct 2, 2025	11.28	11.52	11.25	11.27	11.16	-0.44%	971,245
Oct 1, 2025	11.50	11.50	11.16	11.32	11.20	0.27%	702,192
Sep 30, 2025	11.26	11.46	11.26	11.29	11.17	-0.70%	1,102,385
Sep 29, 2025	11.49	11.69	11.36	11.37	11.25	-0.87%	694,321
Sep 26, 2025	11.26	11.51	11.26	11.47	11.35	-0.61%	988,387
Sep 25, 2025	11.61	11.76	11.42	11.54	11.42	-2.20%	1,643,653
Sep 24, 2025	11.76	11.84	11.51	11.80	11.68	-0.17%	1,535,233
Sep 23, 2025	11.78	11.96	11.71	11.82	11.70	0.34%	1,468,555
Sep 22, 2025	11.37	12.25	11.37	11.78	11.66	14.15%	3,623,553
Sep 19, 2025	10.55	10.63	10.30	10.32	10.21	-2.55%	5,363,296
Sep 18, 2025	10.73	10.80	10.52	10.59	10.48	-0.66%	868,393
Sep 17, 2025	10.69	10.82	10.59	10.66	10.55	-1.02%	819,902
Sep 16, 2025	10.49	10.82	10.36	10.77	10.66	2.77%	1,259,643
Sep 15, 2025	10.14	10.48	10.14	10.48	10.37	2.95%	1,285,311
Sep 12, 2025	10.52	10.54	10.15	10.18	10.08	-2.49%	1,138,959
Sep 11, 2025	10.43	10.58	10.35	10.44	10.33	-0.48%	1,839,099
Sep 10, 2025	10.57	10.63	10.34	10.49	10.38	-1.22%	1,270,440
Sep 9, 2025	10.59	10.64	10.54	10.62	10.51	0.47%	1,293,294
Sep 8, 2025	10.42	10.59	10.30	10.57	10.46	1.44%	1,026,373
Sep 5, 2025	10.34	10.59	10.26	10.42	10.31	1.96%	2,132,516
Sep 4, 2025	10.24	10.40	10.19	10.22	10.11	-1.35%	1,936,119
Sep 3, 2025	10.50	10.63	10.32	10.36	10.25	-1.15%	1,707,984
Sep 2, 2025	10.93	11.04	10.33	10.48	10.37	-4.12%	1,880,146
Sep 1, 2025	11.10	11.16	10.75	10.93	10.82	-2.06%	2,101,253
Aug 29, 2025	10.88	11.18	10.83	11.16	11.04	2.76%	4,780,512
Aug 28, 2025	10.88	11.02	10.71	10.86	10.75	-0.37%	3,451,289
Aug 27, 2025	10.88	11.10	10.83	10.90	10.79	0.09%	3,470,986
Aug 26, 2025	11.60	11.60	10.89	10.89	10.78	-7.40%	35,433,800
Aug 25, 2025	12.31	12.32	11.01	11.76	11.64	-16.42%	5,760,211
Aug 22, 2025	13.96	14.11	13.74	14.07	13.92	0.07%	797,529
Aug 21, 2025	13.76	14.16	13.68	14.06	13.91	1.66%	2,500,841
Aug 20, 2025	14.46	14.47	13.83	13.83	13.69	-4.36%	2,186,674
Aug 19, 2025	14.94	14.99	14.46	14.46	14.31	-3.21%	1,572,111