REC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	359.80	364.85	353.75	358.70	358.70	-0.01%	4,640,982
Jun 17, 2026	357.50	360.00	354.30	358.75	358.75	0.62%	2,690,056
Jun 16, 2026	353.00	358.75	352.40	356.55	356.55	1.34%	3,407,173
Jun 15, 2026	353.70	354.45	350.50	351.85	351.85	1.09%	3,911,854
Jun 12, 2026	341.25	348.75	339.90	348.05	348.05	3.32%	2,634,728
Jun 11, 2026	348.50	349.55	335.70	336.85	336.85	-3.43%	5,830,091
Jun 10, 2026	352.00	354.80	347.80	348.80	348.80	-0.94%	4,341,800
Jun 9, 2026	344.25	352.80	343.45	352.10	352.10	2.53%	6,850,589
Jun 8, 2026	340.00	346.40	338.45	343.40	343.40	-0.15%	11,062,037
Jun 5, 2026	336.80	346.80	336.20	343.90	343.90	2.60%	11,008,790
Jun 4, 2026	325.65	336.20	325.10	335.20	335.20	2.93%	8,844,070
Jun 3, 2026	325.80	327.50	322.60	325.65	325.65	0.18%	4,526,029
Jun 2, 2026	329.95	330.40	321.00	325.05	325.05	-1.92%	6,501,043
Jun 1, 2026	339.65	339.85	331.00	331.40	331.40	-1.85%	4,076,940
May 29, 2026	342.50	343.65	335.00	337.65	337.65	-0.60%	10,274,190
May 27, 2026	337.00	340.65	336.60	339.70	339.70	0.62%	3,232,759
May 26, 2026	344.00	344.45	336.30	337.60	337.60	-1.34%	3,913,330
May 25, 2026	340.00	345.00	340.00	342.20	342.20	1.56%	3,489,013
May 22, 2026	335.50	338.00	332.40	336.95	336.95	0.97%	4,613,260
May 21, 2026	336.40	338.80	333.00	333.70	333.70	0.21%	4,807,537
May 20, 2026	333.40	335.00	328.15	333.00	333.00	-0.37%	3,723,835
May 19, 2026	333.70	337.15	332.80	334.25	334.25	0.16%	2,521,354
May 18, 2026	345.00	345.00	331.65	333.70	333.70	-3.51%	6,159,707
May 15, 2026	349.50	350.25	344.20	345.85	345.85	-0.70%	3,222,539
May 14, 2026	349.00	350.55	341.70	348.30	348.30	0.50%	5,287,354
May 13, 2026	345.45	351.10	342.00	346.55	346.55	0.64%	4,765,260
May 12, 2026	350.15	353.65	343.55	344.35	344.35	-2.05%	5,222,169
May 11, 2026	358.00	358.80	350.50	351.55	351.55	-2.18%	4,773,107
May 8, 2026	359.75	363.60	356.15	359.40	359.40	-0.10%	5,059,153
May 7, 2026	360.00	367.30	357.60	359.75	359.75	0.18%	7,776,265
May 6, 2026	358.90	361.10	351.85	359.10	359.10	0.76%	9,798,302
May 5, 2026	353.50	357.80	351.15	356.40	356.40	0.82%	6,734,583
May 4, 2026	356.00	361.15	351.40	353.50	353.50	-0.23%	5,034,010
Apr 30, 2026	361.10	361.10	352.75	354.30	354.30	-2.54%	9,031,675
Apr 29, 2026	368.05	372.45	358.10	363.55	363.55	-3.26%	16,891,420
Apr 28, 2026	377.00	383.50	371.50	375.80	375.80	-0.60%	10,991,700
Apr 27, 2026	376.00	381.95	376.00	378.05	378.05	1.08%	4,948,268
Apr 24, 2026	377.00	378.75	369.05	374.00	374.00	-0.65%	4,834,153
Apr 23, 2026	381.85	386.10	375.85	376.45	376.45	-1.80%	6,915,475
Apr 22, 2026	380.00	386.25	379.00	383.35	383.35	-	5,284,649
Apr 21, 2026	382.70	387.45	380.00	383.35	383.35	0.17%	8,374,408
Apr 20, 2026	373.35	384.55	366.45	382.70	382.70	2.52%	12,043,680
Apr 17, 2026	364.15	377.70	362.70	373.30	373.30	2.50%	14,949,940
Apr 16, 2026	355.00	372.60	354.00	364.20	364.20	3.28%	21,771,220
Apr 15, 2026	350.60	356.25	350.15	352.65	352.65	1.63%	5,663,934
Apr 13, 2026	341.15	347.85	337.75	347.00	347.00	-0.80%	5,524,253
Apr 10, 2026	349.00	354.30	345.90	349.80	349.80	0.87%	6,438,338
Apr 9, 2026	342.65	349.85	338.70	346.80	346.80	1.21%	6,287,331
Apr 8, 2026	344.85	344.85	337.60	342.65	342.65	4.04%	6,840,941
Apr 7, 2026	325.90	330.60	325.00	329.35	329.35	0.55%	8,232,651