Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.31	17.54	16.95	17.22	17.22	-0.46%	362,554
Aug 7, 2026	17.00	17.40	16.85	17.30	17.30	1.76%	817,120
Aug 6, 2026	16.83	17.13	16.83	17.00	17.00	-	964,357
Aug 5, 2026	16.50	17.11	16.50	17.00	17.00	1.43%	482,821
Aug 4, 2026	16.60	17.03	16.50	16.76	16.76	2.44%	428,006
Aug 3, 2026	16.23	16.46	15.89	16.36	16.36	1.68%	329,617
Jul 31, 2026	16.09	16.18	15.93	16.09	16.09	-	717,316
Jul 30, 2026	16.20	16.25	16.01	16.09	16.09	-1.47%	508,731
Jul 29, 2026	16.55	16.55	16.33	16.33	16.33	0.31%	343,013
Jul 28, 2026	16.09	16.40	16.08	16.28	16.28	0.80%	337,300
Jul 27, 2026	16.04	16.27	15.95	16.15	16.15	2.02%	378,397
Jul 24, 2026	15.71	15.94	15.67	15.83	15.83	1.15%	618,582
Jul 23, 2026	16.13	16.13	15.55	15.65	15.65	-1.14%	986,669
Jul 22, 2026	15.75	16.06	15.65	15.83	15.83	-1.06%	545,922
Jul 21, 2026	15.78	16.01	15.64	16.00	16.00	-0.25%	433,114
Jul 20, 2026	16.38	16.44	15.93	16.04	16.04	-1.66%	442,361
Jul 17, 2026	16.50	16.76	16.31	16.31	16.31	-1.15%	675,367
Jul 16, 2026	16.03	16.65	15.97	16.50	16.50	3.25%	592,810
Jul 15, 2026	16.24	16.24	15.82	15.98	15.98	1.33%	318,444
Jul 14, 2026	15.63	15.77	15.30	15.77	15.77	0.96%	170,365
Jul 13, 2026	15.79	15.79	15.41	15.62	15.62	0.13%	241,344
Jul 10, 2026	15.79	15.79	15.41	15.60	15.60	-1.20%	267,318
Jul 9, 2026	15.85	15.92	15.53	15.79	15.79	-0.38%	348,161
Jul 8, 2026	15.78	15.94	15.64	15.85	15.85	-0.63%	451,792
Jul 7, 2026	16.33	16.39	15.79	15.95	15.95	-2.33%	574,841
Jul 6, 2026	16.41	16.44	16.07	16.33	16.33	-0.67%	355,559
Jul 3, 2026	16.30	16.44	16.18	16.44	16.44	0.74%	296,881
Jul 2, 2026	16.47	16.60	16.14	16.32	16.32	-2.74%	475,071
Jul 1, 2026	17.35	17.36	16.59	16.78	16.78	-2.61%	580,826
Jun 30, 2026	17.22	17.34	17.08	17.23	17.23	1.41%	553,842
Jun 29, 2026	16.81	17.10	16.78	16.99	16.99	1.55%	489,871
Jun 26, 2026	16.90	16.97	16.55	16.73	16.73	-0.42%	649,334
Jun 25, 2026	15.90	17.45	15.80	16.80	16.80	7.28%	1,541,444
Jun 24, 2026	15.89	15.89	15.34	15.66	15.66	-0.25%	481,552
Jun 23, 2026	16.22	16.28	15.63	15.70	15.70	-3.21%	795,431
Jun 22, 2026	16.25	16.35	16.15	16.22	16.22	0.06%	391,174
Jun 19, 2026	16.14	16.40	15.96	16.21	16.21	1.38%	3,021,146
Jun 18, 2026	16.02	16.28	15.84	15.99	15.99	0.57%	1,075,935
Jun 17, 2026	15.51	16.16	15.51	15.90	15.90	0.51%	414,695
Jun 16, 2026	15.28	15.82	15.28	15.82	15.82	0.70%	382,540
Jun 15, 2026	15.75	16.04	15.60	15.71	15.71	0.13%	529,103
Jun 12, 2026	15.73	15.92	15.58	15.69	15.69	1.62%	423,953
Jun 11, 2026	15.23	15.55	15.10	15.44	15.44	-0.13%	561,410
Jun 10, 2026	14.90	15.96	14.83	15.46	15.46	8.57%	1,272,091
Jun 9, 2026	13.75	14.30	13.75	14.24	14.24	2.52%	410,661
Jun 5, 2026	13.79	13.89	13.68	13.89	13.89	0.80%	225,980
Jun 4, 2026	13.65	13.78	13.55	13.78	13.78	-	216,159
Jun 3, 2026	13.72	13.96	13.58	13.78	13.78	0.80%	818,980
Jun 2, 2026	13.32	13.69	13.32	13.67	13.67	-0.51%	619,156
Jun 1, 2026	13.62	13.80	13.55	13.74	13.74	-0.43%	478,256