Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	13.57	13.98	13.47	13.80	13.80	1.47%	1,140,719
May 28, 2026	13.65	13.82	13.55	13.60	13.60	-1.16%	800,254
May 27, 2026	13.70	13.87	13.60	13.76	13.76	0.58%	591,436
May 26, 2026	13.95	13.98	13.67	13.68	13.68	-1.23%	313,048
May 25, 2026	13.88	13.88	13.55	13.85	13.85	1.47%	345,730
May 22, 2026	13.80	13.82	13.38	13.65	13.65	0.29%	628,813
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