Reece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.49	12.52	12.28	12.41	12.41	0.49%	501,847
Dec 4, 2025	12.24	12.44	12.19	12.35	12.35	0.82%	450,736
Dec 3, 2025	12.37	12.38	12.15	12.25	12.25	-0.89%	581,615
Dec 2, 2025	12.21	12.43	12.16	12.36	12.36	-0.80%	492,609
Dec 1, 2025	12.66	12.69	12.30	12.46	12.46	-1.97%	405,848
Nov 28, 2025	12.70	12.91	12.64	12.71	12.71	-0.16%	715,948
Nov 27, 2025	12.35	12.91	12.33	12.73	12.73	4.00%	1,041,120
Nov 26, 2025	12.50	12.59	12.23	12.24	12.24	-0.89%	403,968
Nov 25, 2025	12.14	12.38	12.04	12.35	12.35	-0.16%	514,828
Nov 24, 2025	11.35	12.52	11.35	12.37	12.37	12.66%	1,391,692
Nov 21, 2025	10.51	11.28	10.45	10.98	10.98	2.14%	1,095,154
Nov 20, 2025	10.56	10.96	10.56	10.75	10.75	1.22%	661,074
Nov 19, 2025	10.58	10.84	10.56	10.62	10.62	-0.65%	479,332
Nov 18, 2025	10.90	10.97	10.55	10.69	10.69	-2.02%	1,070,281
Nov 17, 2025	10.96	10.99	10.80	10.91	10.91	-0.37%	700,992
Nov 14, 2025	10.89	10.96	10.79	10.95	10.95	-	460,704
Nov 13, 2025	11.20	11.24	10.78	10.95	10.95	-2.14%	1,196,024
Nov 12, 2025	11.09	11.19	10.88	11.19	11.19	1.36%	973,992
Nov 11, 2025	11.16	11.27	10.97	11.04	11.04	-0.45%	501,300
Nov 10, 2025	10.96	11.11	10.91	11.09	11.09	1.19%	578,675
Nov 7, 2025	11.12	11.14	10.92	10.96	10.96	-1.88%	502,834
Nov 6, 2025	11.33	11.38	11.06	11.17	11.17	-0.71%	408,592
Nov 5, 2025	11.35	11.39	10.96	11.25	11.25	-0.88%	792,447
Nov 4, 2025	11.73	11.73	11.28	11.35	11.35	-1.90%	508,276
Nov 3, 2025	11.81	11.82	11.53	11.57	11.57	-1.03%	641,460
Oct 31, 2025	12.12	12.12	11.64	11.69	11.69	-3.15%	971,162
Oct 30, 2025	12.13	12.27	11.99	12.07	12.07	-0.74%	774,046
Oct 29, 2025	12.23	12.35	12.14	12.16	12.16	0.08%	635,746
Oct 28, 2025	12.15	12.21	12.04	12.15	12.15	-	631,988
Oct 27, 2025	12.10	12.45	12.09	12.15	12.15	1.42%	791,862
Oct 24, 2025	11.60	12.08	11.60	11.98	11.98	3.45%	975,641
Oct 23, 2025	11.47	11.60	11.40	11.58	11.58	-	905,869
Oct 22, 2025	11.82	11.99	11.55	11.58	11.58	-1.78%	847,950
Oct 21, 2025	11.80	11.86	11.69	11.79	11.79	0.51%	842,892
Oct 20, 2025	12.50	12.93	11.58	11.73	11.73	-2.33%	4,314,948
Oct 17, 2025	12.00	12.06	11.82	12.01	12.01	-0.58%	1,176,097
Oct 16, 2025	11.86	12.16	11.64	12.08	12.08	2.98%	1,208,238
Oct 15, 2025	11.59	11.73	11.42	11.73	11.73	3.71%	1,577,686
Oct 14, 2025	11.38	11.48	11.25	11.31	11.31	-0.96%	1,092,162
Oct 13, 2025	11.31	11.42	11.14	11.42	11.42	0.53%	686,739
Oct 10, 2025	11.11	11.36	11.11	11.36	11.36	1.52%	655,837
Oct 9, 2025	11.25	11.37	11.08	11.19	11.19	0.45%	916,491
Oct 8, 2025	11.35	11.50	11.01	11.14	11.14	-0.89%	1,364,796
Oct 7, 2025	11.40	11.48	11.05	11.24	11.24	-3.35%	1,558,722
Oct 6, 2025	11.42	11.66	11.40	11.63	11.51	3.01%	638,587
Oct 3, 2025	11.38	11.48	11.28	11.29	11.17	0.18%	695,696
Oct 2, 2025	11.28	11.52	11.25	11.27	11.16	-0.44%	971,245
Oct 1, 2025	11.50	11.50	11.16	11.32	11.20	0.27%	702,192
Sep 30, 2025	11.26	11.46	11.26	11.29	11.17	-0.70%	1,102,385
Sep 29, 2025	11.49	11.69	11.36	11.37	11.25	-0.87%	694,321