ASX - Delayed Quote AUD

Reece Limited (REH.AX)

27.71 +0.05 (+0.18%)
At close: April 24 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 27.85 28.04 27.69 27.71 27.71 358,815
Apr 23, 2024 27.22 27.66 27.15 27.66 27.66 346,006
Apr 22, 2024 26.65 26.93 26.53 26.91 26.91 296,867
Apr 19, 2024 26.44 26.66 25.87 26.27 26.27 765,714
Apr 18, 2024 26.47 26.98 26.47 26.98 26.98 404,397
Apr 17, 2024 26.63 26.95 26.36 26.54 26.54 498,207
Apr 16, 2024 27.22 27.35 26.45 26.52 26.52 595,044
Apr 15, 2024 27.46 27.70 27.21 27.50 27.50 371,359
Apr 12, 2024 27.58 27.90 27.58 27.65 27.65 376,518
Apr 11, 2024 27.55 27.67 27.23 27.46 27.46 474,156
Apr 10, 2024 28.11 28.33 27.96 28.00 28.00 1,429,180
Apr 9, 2024 27.69 27.98 27.66 27.93 27.93 323,703
Apr 8, 2024 27.93 27.93 27.32 27.56 27.56 306,319
Apr 5, 2024 27.88 27.88 27.34 27.74 27.74 610,625
Apr 4, 2024 28.29 28.35 27.82 27.95 27.95 326,038
Apr 3, 2024 27.85 28.15 27.75 28.09 28.09 694,692
Apr 2, 2024 28.00 28.28 26.97 28.00 28.00 454,901
Mar 28, 2024 28.20 28.20 27.97 28.10 28.10 464,646
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 27.96 28.14 27.70 27.88 27.88 329,455
Mar 26, 2024 27.97 28.09 27.61 27.93 27.85 546,216
Mar 25, 2024 27.96 28.27 27.81 28.00 27.92 609,861
Mar 22, 2024 27.77 27.95 27.53 27.65 27.57 560,198
Mar 21, 2024 27.97 27.99 27.63 27.93 27.85 859,269
Mar 20, 2024 28.16 28.26 27.62 27.73 27.65 398,090
Mar 19, 2024 28.00 28.07 27.64 27.88 27.80 248,139
Mar 18, 2024 27.96 28.20 27.86 28.03 27.95 298,641
Mar 15, 2024 27.99 28.00 27.52 28.00 27.92 1,433,928
Mar 14, 2024 28.29 28.62 27.95 28.38 28.30 282,771
Mar 13, 2024 28.36 28.36 28.03 28.24 28.16 392,247
Mar 12, 2024 27.87 28.19 27.86 28.19 28.11 390,017
Mar 11, 2024 28.15 28.50 27.84 27.93 27.85 273,878
Mar 8, 2024 28.37 28.75 28.35 28.50 28.42 789,563
Mar 7, 2024 28.10 28.41 27.90 28.13 28.05 454,032
Mar 6, 2024 28.44 28.49 27.82 28.00 27.92 690,871
Mar 5, 2024 27.57 28.17 27.31 28.16 28.08 594,112
Mar 4, 2024 27.28 28.06 27.23 27.72 27.64 670,458
Mar 1, 2024 27.10 27.56 27.00 27.30 27.22 663,141
Feb 29, 2024 27.01 27.37 26.79 26.87 26.79 1,808,539
Feb 28, 2024 28.49 29.33 27.19 27.25 27.17 2,047,153
Feb 27, 2024 25.30 28.95 24.88 28.50 28.42 1,172,935
Feb 26, 2024 24.18 24.36 24.08 24.09 24.02 238,321
Feb 23, 2024 24.00 24.10 23.77 24.09 24.02 289,582
Feb 22, 2024 23.75 23.94 23.70 23.86 23.79 262,482
Feb 21, 2024 23.82 23.97 23.42 23.65 23.58 335,846
Feb 20, 2024 23.30 23.86 23.13 23.83 23.76 279,546
Feb 19, 2024 23.12 23.34 22.93 23.29 23.22 263,222
Feb 16, 2024 23.48 23.57 23.07 23.12 23.05 528,193
Feb 15, 2024 23.27 23.66 23.27 23.31 23.24 587,766
Feb 14, 2024 22.60 23.12 22.44 23.09 23.02 303,091
Feb 13, 2024 22.85 23.01 22.65 22.90 22.83 265,271
Feb 12, 2024 22.92 23.14 22.71 23.03 22.96 131,932
Feb 9, 2024 22.65 22.81 22.55 22.81 22.74 227,276
Feb 8, 2024 22.54 22.65 22.40 22.56 22.50 144,668
Feb 7, 2024 22.49 22.49 22.17 22.30 22.24 379,425
Feb 6, 2024 22.19 22.27 21.94 22.23 22.17 268,159
Feb 5, 2024 22.11 22.23 22.04 22.16 22.10 166,036
Feb 2, 2024 22.20 22.45 22.13 22.43 22.37 378,221
Feb 1, 2024 22.56 22.60 22.04 22.09 22.03 435,743
Jan 31, 2024 22.41 22.90 22.31 22.78 22.71 697,683
Jan 30, 2024 22.64 22.85 22.35 22.39 22.33 707,798
Jan 29, 2024 22.54 22.83 22.16 22.45 22.39 431,560
Jan 25, 2024 22.25 22.52 22.09 22.40 22.34 255,552
Jan 24, 2024 22.34 22.51 21.79 22.27 22.21 371,853
Jan 23, 2024 22.39 22.73 22.34 22.34 22.28 305,692
Jan 22, 2024 22.13 22.37 21.97 22.35 22.29 197,475
Jan 19, 2024 22.05 22.23 21.85 22.04 21.98 478,737
Jan 18, 2024 21.46 21.84 21.33 21.70 21.64 316,884
Jan 17, 2024 21.76 21.86 21.56 21.66 21.60 232,274
Jan 16, 2024 21.95 22.04 21.54 21.77 21.71 252,744
Jan 15, 2024 22.10 22.23 21.98 22.21 22.15 33,763
Jan 12, 2024 22.04 22.41 22.04 22.18 22.12 175,299
Jan 11, 2024 22.28 22.37 22.17 22.24 22.18 314,875
Jan 10, 2024 22.12 22.23 21.94 21.96 21.90 278,938
Jan 9, 2024 21.95 22.13 21.82 22.01 21.95 420,711
Jan 8, 2024 21.78 21.88 21.58 21.64 21.58 191,801
Jan 5, 2024 22.01 22.08 21.78 21.84 21.78 160,765
Jan 4, 2024 22.00 22.03 21.90 21.96 21.90 211,983
Jan 3, 2024 22.21 22.30 22.03 22.04 21.98 251,616
Jan 2, 2024 22.45 22.60 22.39 22.44 22.38 202,162
Dec 29, 2023 22.30 22.41 22.18 22.39 22.33 273,652
Dec 28, 2023 22.28 22.28 22.08 22.25 22.19 175,108
Dec 27, 2023 22.34 22.42 21.98 22.12 22.06 159,814
Dec 22, 2023 21.76 22.07 21.52 21.96 21.90 532,419
Dec 21, 2023 21.81 22.05 21.48 21.77 21.71 842,767
Dec 20, 2023 22.36 22.57 21.97 21.98 21.92 492,737
Dec 19, 2023 21.81 22.13 21.72 22.04 21.98 386,398
Dec 18, 2023 21.56 21.86 21.41 21.61 21.55 272,229
Dec 15, 2023 21.76 21.92 21.32 21.62 21.56 1,468,031
Dec 14, 2023 21.15 21.46 20.92 21.44 21.38 560,210
Dec 13, 2023 20.40 20.67 20.31 20.63 20.57 332,425
Dec 12, 2023 20.09 20.52 20.00 20.36 20.30 330,723
Dec 11, 2023 20.06 20.35 20.01 20.13 20.07 295,891
Dec 8, 2023 19.74 20.05 19.65 20.01 19.95 179,686
Dec 7, 2023 19.80 20.26 19.80 19.85 19.79 356,195
Dec 6, 2023 19.71 19.95 19.57 19.83 19.77 551,159
Dec 5, 2023 19.47 19.68 19.34 19.52 19.46 482,184
Dec 4, 2023 19.61 19.78 19.57 19.64 19.58 513,434
Dec 1, 2023 19.02 19.42 19.02 19.36 19.30 271,289
Nov 30, 2023 19.13 19.35 18.94 19.34 19.28 902,003
Nov 29, 2023 18.70 18.95 18.69 18.84 18.79 222,316
Nov 28, 2023 18.80 18.99 18.78 18.80 18.75 853,264
Nov 27, 2023 18.92 18.92 18.57 18.74 18.69 296,425
Nov 24, 2023 19.09 19.10 18.75 18.83 18.78 197,859
Nov 23, 2023 19.05 19.17 18.90 19.01 18.96 295,773
Nov 22, 2023 19.09 19.22 18.93 19.17 19.12 384,987
Nov 21, 2023 19.65 19.85 19.34 19.37 19.31 361,239
Nov 20, 2023 19.51 19.76 19.38 19.64 19.58 234,921
Nov 17, 2023 19.60 19.74 19.38 19.45 19.39 397,324
Nov 16, 2023 19.91 19.93 19.52 19.69 19.63 309,412
Nov 15, 2023 19.01 19.01 19.01 19.01 18.96 -
Nov 14, 2023 19.06 19.44 18.90 19.01 18.96 321,888
Nov 13, 2023 18.85 19.02 18.76 18.77 18.72 220,624
Nov 10, 2023 18.65 18.97 18.62 18.91 18.86 321,896
Nov 9, 2023 19.18 19.25 18.90 19.03 18.98 339,382
Nov 8, 2023 18.80 19.11 18.80 18.90 18.85 330,956
Nov 7, 2023 18.28 18.70 18.21 18.65 18.60 184,952
Nov 6, 2023 18.42 18.64 18.32 18.53 18.48 359,111
Nov 3, 2023 18.51 18.51 18.10 18.37 18.32 361,462
Nov 2, 2023 17.64 17.94 17.64 17.89 17.84 225,713
Nov 1, 2023 17.68 17.80 17.46 17.52 17.47 220,394
Oct 31, 2023 17.60 17.72 17.46 17.46 17.41 654,692
Oct 30, 2023 17.34 17.64 17.10 17.60 17.55 192,321
Oct 27, 2023 17.73 18.26 17.53 17.59 17.54 355,945
Oct 26, 2023 17.39 17.65 17.30 17.55 17.50 529,736
Oct 25, 2023 17.53 17.80 17.40 17.56 17.51 255,283
Oct 24, 2023 17.61 17.81 17.54 17.59 17.54 346,666
Oct 23, 2023 17.42 17.71 17.39 17.63 17.58 165,376
Oct 20, 2023 17.74 17.95 17.46 17.61 17.56 251,845
Oct 19, 2023 17.74 17.80 17.56 17.80 17.75 357,069
Oct 18, 2023 18.42 18.42 17.86 18.03 17.98 204,053
Oct 17, 2023 18.48 18.55 18.15 18.22 18.17 201,890
Oct 16, 2023 18.18 18.61 18.08 18.18 18.13 274,051
Oct 13, 2023 18.32 18.54 18.18 18.38 18.33 182,767
Oct 12, 2023 18.69 18.77 18.43 18.56 18.51 308,018
Oct 11, 2023 18.11 18.65 18.11 18.60 18.55 850,025
Oct 10, 2023 0.17 Dividend
Oct 10, 2023 18.48 18.57 18.28 18.32 18.27 449,359
Oct 9, 2023 18.33 18.52 18.31 18.36 18.14 186,125
Oct 6, 2023 18.20 18.40 18.20 18.32 18.10 214,889
Oct 5, 2023 18.24 18.35 18.08 18.23 18.01 420,976
Oct 4, 2023 18.23 18.32 17.97 18.02 17.80 473,571
Oct 3, 2023 18.47 18.59 18.15 18.38 18.16 404,720
Oct 2, 2023 18.46 18.74 18.46 18.69 18.46 199,798
Sep 29, 2023 18.53 18.74 18.38 18.63 18.40 319,598
Sep 28, 2023 18.46 18.61 18.28 18.53 18.31 395,015
Sep 27, 2023 18.65 18.68 18.43 18.68 18.45 455,679
Sep 26, 2023 18.99 19.06 18.64 18.74 18.51 256,998
Sep 25, 2023 18.77 18.97 18.65 18.94 18.71 274,026
Sep 22, 2023 18.24 18.63 18.22 18.63 18.40 625,201
Sep 21, 2023 18.42 18.85 18.42 18.56 18.34 371,815
Sep 20, 2023 18.67 18.89 18.60 18.89 18.66 493,395
Sep 19, 2023 18.61 18.80 18.60 18.75 18.52 303,064
Sep 18, 2023 19.00 19.04 18.60 18.70 18.47 389,013
Sep 15, 2023 19.10 19.21 19.02 19.05 18.82 1,194,474
Sep 14, 2023 18.74 18.93 18.71 18.75 18.52 430,580
Sep 13, 2023 18.96 18.98 18.58 18.80 18.57 467,923
Sep 12, 2023 19.07 19.09 18.71 19.01 18.78 430,463
Sep 11, 2023 19.21 19.29 19.01 19.16 18.93 637,563
Sep 8, 2023 19.27 19.28 19.08 19.24 19.01 351,191
Sep 7, 2023 19.61 19.65 19.21 19.29 19.06 676,473
Sep 6, 2023 20.16 20.22 19.61 19.74 19.50 357,269
Sep 5, 2023 20.31 20.31 20.15 20.26 20.01 142,428
Sep 4, 2023 20.37 20.45 20.14 20.29 20.04 201,252
Sep 1, 2023 20.34 20.41 20.10 20.26 20.01 168,166
Aug 31, 2023 20.24 20.45 20.20 20.40 20.15 926,260
Aug 30, 2023 20.29 20.32 19.91 20.18 19.94 373,315
Aug 29, 2023 19.89 20.13 19.74 20.02 19.78 352,095
Aug 28, 2023 19.53 20.10 19.47 20.01 19.77 342,554
Aug 25, 2023 19.36 19.85 19.29 19.59 19.35 410,433
Aug 24, 2023 19.50 19.91 19.28 19.60 19.36 763,038
Aug 23, 2023 20.15 20.33 19.75 19.99 19.75 545,289
Aug 22, 2023 20.51 20.59 20.30 20.49 20.24 202,478
Aug 21, 2023 20.29 20.73 20.26 20.50 20.25 356,127
Aug 18, 2023 20.48 20.54 20.29 20.46 20.21 181,020
Aug 17, 2023 20.14 20.58 20.04 20.46 20.21 365,944
Aug 16, 2023 20.36 20.36 20.03 20.22 19.98 273,550
Aug 15, 2023 20.42 20.65 20.34 20.50 20.25 286,818
Aug 14, 2023 20.05 20.40 20.05 20.34 20.09 258,271
Aug 11, 2023 20.07 20.32 20.04 20.16 19.92 174,588
Aug 10, 2023 20.14 20.28 19.98 20.16 19.92 491,810
Aug 9, 2023 19.90 20.15 19.90 20.10 19.86 269,641
Aug 8, 2023 19.56 20.21 19.55 20.10 19.86 747,994
Aug 7, 2023 19.25 19.36 19.16 19.34 19.11 142,675
Aug 4, 2023 19.21 19.28 19.02 19.28 19.05 555,088
Aug 3, 2023 19.35 19.43 19.09 19.30 19.07 246,446
Aug 2, 2023 19.22 19.51 19.17 19.31 19.08 858,772
Aug 1, 2023 19.62 19.62 19.18 19.30 19.07 587,926
Jul 31, 2023 19.66 19.73 19.41 19.60 19.36 353,909
Jul 28, 2023 19.46 19.65 19.40 19.56 19.32 380,307
Jul 27, 2023 19.00 19.60 18.96 19.46 19.22 420,474
Jul 26, 2023 19.05 19.09 18.83 18.93 18.70 299,629
Jul 25, 2023 18.87 19.00 18.81 18.91 18.68 312,486
Jul 24, 2023 18.87 18.93 18.78 18.86 18.63 425,471
Jul 21, 2023 18.80 18.87 18.70 18.77 18.54 323,252
Jul 20, 2023 18.96 19.14 18.73 18.81 18.58 490,912
Jul 19, 2023 19.00 19.17 18.89 18.90 18.67 365,778
Jul 18, 2023 18.95 19.05 18.81 18.81 18.58 290,247
Jul 17, 2023 18.91 18.94 18.75 18.79 18.56 442,376
Jul 14, 2023 18.76 19.00 18.64 18.82 18.59 548,241
Jul 13, 2023 18.60 18.81 18.59 18.68 18.45 561,333
Jul 12, 2023 18.15 18.29 17.77 18.22 18.00 409,256
Jul 11, 2023 17.92 17.98 17.73 17.98 17.76 1,139,283
Jul 10, 2023 17.70 18.22 17.59 17.78 17.56 278,751
Jul 7, 2023 17.74 17.87 17.48 17.60 17.39 330,921
Jul 6, 2023 17.91 18.18 17.83 18.00 17.78 377,659
Jul 5, 2023 18.34 18.34 18.01 18.08 17.86 720,523
Jul 4, 2023 18.50 18.53 18.25 18.34 18.12 323,153
Jul 3, 2023 18.60 18.69 18.28 18.58 18.36 308,825
Jun 30, 2023 18.25 18.59 18.20 18.57 18.35 515,858
Jun 29, 2023 18.59 18.64 18.28 18.47 18.25 334,709
Jun 28, 2023 18.28 18.61 18.28 18.49 18.27 399,819
Jun 27, 2023 18.31 18.42 18.05 18.16 17.94 255,712
Jun 26, 2023 18.06 18.32 18.06 18.23 18.01 366,292
Jun 23, 2023 18.65 18.70 18.15 18.26 18.04 326,205
Jun 22, 2023 19.13 19.16 18.63 18.72 18.49 380,468
Jun 21, 2023 19.48 19.58 19.10 19.14 18.91 458,370
Jun 20, 2023 19.48 19.65 19.27 19.35 19.12 408,776
Jun 19, 2023 19.40 19.44 19.27 19.40 19.17 331,295
Jun 16, 2023 18.90 19.23 18.82 19.22 18.99 1,031,476
Jun 15, 2023 18.82 18.98 18.79 18.82 18.59 550,062
Jun 14, 2023 19.00 19.00 18.70 18.79 18.56 440,262
Jun 13, 2023 18.81 18.98 18.73 18.80 18.57 443,504
Jun 9, 2023 18.75 18.83 18.48 18.66 18.43 293,474
Jun 8, 2023 18.82 18.98 18.66 18.73 18.50 578,547
Jun 7, 2023 18.65 18.86 18.51 18.80 18.57 376,478
Jun 6, 2023 18.65 18.69 18.40 18.43 18.21 302,627
Jun 5, 2023 18.59 18.82 18.49 18.75 18.52 249,018
Jun 2, 2023 18.38 18.49 18.19 18.32 18.10 356,668
Jun 1, 2023 18.16 18.27 17.95 18.20 17.98 343,079
May 31, 2023 18.16 18.29 18.00 18.16 17.94 1,229,379
May 30, 2023 18.20 18.37 18.02 18.18 17.96 250,031
May 29, 2023 18.32 18.39 18.20 18.30 18.08 263,093
May 26, 2023 17.97 18.10 17.88 18.02 17.80 230,031
May 25, 2023 17.77 18.08 17.76 18.00 17.78 736,209
May 24, 2023 18.25 18.25 17.85 18.00 17.78 317,141
May 23, 2023 18.47 18.52 18.25 18.44 18.22 245,143
May 22, 2023 18.47 18.50 18.26 18.26 18.04 222,738
May 19, 2023 18.30 18.45 18.14 18.38 18.16 351,479
May 18, 2023 18.29 18.42 18.06 18.13 17.91 438,578
May 17, 2023 17.85 18.09 17.85 18.05 17.83 339,424
May 16, 2023 18.09 18.13 17.86 17.94 17.72 360,348
May 15, 2023 18.17 18.20 17.95 18.13 17.91 271,013
May 12, 2023 18.30 18.35 18.08 18.21 17.99 297,412
May 11, 2023 18.25 18.25 17.94 18.05 17.83 240,606
May 10, 2023 18.18 18.30 18.07 18.22 18.00 326,385
May 9, 2023 18.21 18.31 18.12 18.25 18.03 237,631
May 8, 2023 18.21 18.30 18.02 18.23 18.01 264,585
May 5, 2023 18.20 18.28 18.01 18.09 17.87 270,644
May 4, 2023 17.79 18.23 17.56 18.20 17.98 747,019
May 3, 2023 17.95 17.97 17.66 17.76 17.55 345,679
May 2, 2023 18.46 18.54 18.07 18.16 17.94 671,222
May 1, 2023 18.48 18.56 18.35 18.46 18.24 352,251
Apr 28, 2023 18.05 18.28 17.96 18.23 18.01 532,738
Apr 27, 2023 18.10 18.33 17.97 18.00 17.78 301,794
Apr 26, 2023 18.21 18.48 18.09 18.29 18.07 387,416
Apr 24, 2023 18.27 18.30 18.12 18.17 17.95 340,824

Related Tickers

SRH.AX Saferoads Holdings Limited
0.0500
-9.09%
 
CYG.AX Coventry Group Ltd
1.5100
-4.43%
 
FERG Ferguson plc
209.19
-1.28%
 
TEQ.ST Teqnion AB (publ)
201.50
-0.25%
 
FAST Fastenal Company
67.74
+0.92%