Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.80	13.82	13.38	13.65	-	0.29%	329,390
May 21, 2026	13.99	14.13	13.58	13.61	13.61	0.29%	591,605
May 20, 2026	13.75	13.85	13.49	13.57	13.57	-1.02%	684,060
May 19, 2026	13.50	13.85	13.38	13.71	13.71	3.79%	581,489
May 18, 2026	13.62	13.62	13.05	13.21	13.21	-0.75%	483,906
May 15, 2026	13.26	13.49	13.19	13.31	13.31	3.42%	335,285
May 14, 2026	12.51	12.93	12.51	12.87	12.87	1.18%	649,367
May 13, 2026	12.85	12.88	12.56	12.72	12.72	-2.15%	671,072
May 12, 2026	13.30	13.35	12.91	13.00	13.00	-3.20%	438,488
May 11, 2026	13.31	13.55	13.25	13.43	13.43	-0.59%	335,285
May 8, 2026	13.92	13.92	13.41	13.51	13.51	-3.15%	540,393
May 7, 2026	13.65	14.02	13.61	13.95	13.95	2.65%	869,498
May 6, 2026	13.68	13.78	13.51	13.59	13.59	1.42%	456,679
May 5, 2026	13.50	13.60	13.24	13.40	13.40	-1.83%	479,325
May 4, 2026	13.87	13.97	13.64	13.65	13.65	-1.09%	360,192
May 1, 2026	13.99	13.99	13.65	13.80	13.80	0.66%	303,373
Apr 30, 2026	13.48	13.85	13.46	13.71	13.71	1.63%	1,011,015
Apr 29, 2026	13.39	13.64	13.35	13.49	13.49	-1.10%	724,367
Apr 28, 2026	13.46	13.77	13.46	13.64	13.64	0.59%	502,818
Apr 27, 2026	13.52	13.64	13.44	13.56	13.56	-0.95%	401,540
Apr 24, 2026	13.43	13.71	13.29	13.69	13.69	1.48%	586,542
Apr 23, 2026	13.22	13.59	13.12	13.49	13.49	0.67%	558,311
Apr 22, 2026	13.28	13.50	13.09	13.40	13.40	1.75%	524,429
Apr 21, 2026	13.18	13.29	13.00	13.17	13.17	1.54%	537,106
Apr 20, 2026	12.71	13.07	12.70	12.97	12.97	2.05%	684,556
Apr 17, 2026	13.00	13.14	12.61	12.71	12.71	-3.20%	739,041
Apr 16, 2026	12.75	13.37	12.63	13.13	13.13	-5.27%	1,018,737
Apr 15, 2026	13.88	14.19	13.80	13.86	13.86	0.80%	526,326
Apr 14, 2026	14.05	14.20	13.72	13.75	13.75	-0.22%	469,627
Apr 13, 2026	14.19	14.29	13.78	13.78	13.78	-2.89%	662,460
Apr 10, 2026	14.87	14.99	14.11	14.19	14.19	-2.81%	589,284
Apr 9, 2026	14.58	14.90	14.34	14.60	14.60	-0.14%	656,614
Apr 8, 2026	14.18	14.62	13.81	14.62	14.62	6.79%	513,724
Apr 7, 2026	13.50	13.86	13.28	13.69	13.69	4.11%	734,614
Apr 2, 2026	13.45	13.80	12.98	13.15	13.15	-2.23%	357,359
Apr 1, 2026	13.35	13.60	13.26	13.45	13.45	1.43%	452,974
Mar 31, 2026	13.80	13.81	13.17	13.26	13.26	-3.98%	720,523
Mar 30, 2026	13.99	14.03	13.71	13.81	13.81	-3.02%	444,418
Mar 27, 2026	14.10	14.26	14.01	14.24	14.24	-0.07%	284,156
Mar 26, 2026	14.19	14.44	14.14	14.25	14.25	-0.63%	498,415
Mar 25, 2026	14.08	14.54	14.05	14.34	14.34	2.80%	412,700
Mar 24, 2026	13.60	14.06	13.59	13.95	13.95	2.12%	809,185
Mar 23, 2026	13.00	13.70	12.55	13.66	13.66	-0.22%	468,302
Mar 20, 2026	13.89	14.11	13.62	13.69	13.69	-2.35%	2,221,478
Mar 19, 2026	14.05	14.30	13.95	14.02	14.02	-1.41%	694,118
Mar 18, 2026	14.20	14.33	13.96	14.22	14.22	0.99%	364,032
Mar 17, 2026	14.05	14.43	13.92	14.08	14.08	-2.90%	567,488
Mar 16, 2026	14.58	14.61	14.21	14.50	14.45	-0.14%	388,612
Mar 13, 2026	14.74	14.74	14.34	14.52	14.47	0.21%	166,015
Mar 12, 2026	14.76	15.00	14.39	14.49	14.44	-4.04%	432,601