Skip to main content
Recce Pharmaceuticals Ltd (ASX:RCE)
Australia flag Australia · Delayed Price · Currency is AUD
0.525
-0.015 (-2.78%)
Apr 29, 2026, 2:07 PM AEST

Recce Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.540.540.540.54-27,135
Apr 27, 20260.540.540.530.540.541.89%91,198
Apr 24, 20260.530.540.520.530.533.92%83,282
Apr 23, 20260.520.520.510.510.512.00%26,733
Apr 22, 20260.550.550.500.500.50-8.26%172,116
Apr 21, 20260.560.560.530.550.552.83%73,512
Apr 20, 20260.570.570.530.530.53-7.02%98,780
Apr 17, 20260.560.570.560.570.571.79%90,125
Apr 16, 20260.530.560.530.560.567.69%75,037
Apr 15, 20260.540.540.520.520.520.97%40,436
Apr 14, 20260.490.530.490.520.524.04%117,382
Apr 13, 20260.480.500.470.500.503.13%75,196
Apr 10, 20260.480.480.460.480.485.49%93,354
Apr 9, 20260.470.480.450.460.46-2.15%110,228
Apr 8, 20260.480.480.460.470.472.20%6,375
Apr 7, 20260.470.470.450.460.46-2.15%13,662
Apr 2, 20260.480.480.450.470.47-2.11%119,023
Apr 1, 20260.450.490.450.480.486.74%62,735
Mar 31, 20260.480.480.450.450.45-3.26%197,139
Mar 30, 20260.480.480.460.460.46-3.16%29,140
Mar 27, 20260.480.480.460.480.483.26%156,806
Mar 26, 20260.490.490.460.460.46-6.12%169,684
Mar 25, 20260.470.490.460.490.494.26%210,715
Mar 24, 20260.490.530.470.470.47-2.08%288,258
Mar 23, 20260.530.530.470.480.48-10.28%162,413
Mar 20, 20260.500.540.490.540.5410.31%257,284
Mar 19, 20260.480.520.460.490.492.11%235,877
Mar 18, 20260.470.480.460.480.481.06%68,475
Mar 17, 20260.450.470.450.470.474.44%33,448
Mar 16, 20260.470.470.450.450.45-5.26%70,399
Mar 13, 20260.460.480.460.480.486.74%56,361
Mar 12, 20260.460.460.440.450.45-2.20%4,814
Mar 11, 20260.450.460.440.460.464.60%30,587
Mar 10, 20260.430.450.430.440.441.16%119,327
Mar 9, 20260.450.460.430.430.43-6.52%103,739
Mar 6, 20260.470.470.460.460.46-4.17%68,773
Mar 5, 20260.470.480.470.480.486.67%21,938
Mar 4, 20260.450.470.440.450.45-67,597
Mar 3, 20260.500.500.440.450.45-13.46%372,884
Mar 2, 20260.530.530.460.520.52-3.70%290,370
Feb 27, 20260.550.550.530.540.54-0.92%62,005
Feb 26, 20260.550.560.540.550.55-3.54%104,288
Feb 25, 20260.580.580.550.570.57-0.88%82,152
Feb 24, 20260.570.580.560.570.57-30,860
Feb 23, 20260.580.580.570.570.57-0.87%15,261
Feb 20, 20260.590.590.580.580.58-1.71%6,454
Feb 19, 20260.590.590.580.590.59-10,232
Feb 18, 20260.590.590.580.590.59-0.85%33,584
Feb 17, 20260.600.600.580.590.59-1.67%47,065
Feb 16, 20260.590.600.590.600.601.69%90,948
Feb 13, 20260.590.590.570.590.59-31,420
Feb 12, 20260.600.610.580.590.59-3.28%34,560
Feb 11, 20260.610.610.600.610.61-19,846
Feb 10, 20260.600.610.600.610.615.17%39,060
Feb 9, 20260.590.590.580.580.581.75%16,768
Feb 6, 20260.590.590.550.570.57-3.39%120,275
Feb 5, 20260.590.600.590.590.592.61%44,928
Feb 4, 20260.600.620.580.580.58-4.17%63,492
Feb 3, 20260.630.630.600.600.60-2.44%35,107
Feb 2, 20260.600.620.570.620.629.82%170,969
Jan 30, 20260.620.620.560.560.56-6.67%261,480
Jan 29, 20260.650.650.600.600.60-6.98%210,467
Jan 28, 20260.660.680.640.650.65-1.53%189,647
Jan 27, 20260.660.660.650.660.66-0.76%78,116
Jan 23, 20260.650.670.650.660.661.54%74,987
Jan 22, 20260.650.670.650.650.65-69,748
Jan 21, 20260.670.680.650.650.65-4.41%123,072
Jan 20, 20260.690.690.670.680.68-1.45%103,061
Jan 19, 20260.700.710.670.690.69-1.43%137,184
Jan 16, 20260.720.730.690.700.70-0.71%169,785
Jan 15, 20260.690.730.670.710.712.17%210,839
Jan 14, 20260.670.690.670.690.692.99%132,075
Jan 13, 20260.660.670.650.670.671.52%40,466
Jan 12, 20260.660.670.650.660.660.76%196,381
Jan 9, 20260.670.670.650.660.66-2.24%118,216
Jan 8, 20260.680.680.670.670.67-1.47%34,634
Jan 7, 20260.680.680.670.680.68-92,548
Jan 6, 20260.680.680.660.680.68-165,660
Jan 5, 20260.670.680.670.680.681.87%128,938
Jan 2, 20260.660.670.650.670.672.69%319,256
Dec 31, 20250.650.650.640.650.65-63,000
Dec 30, 20250.640.650.620.650.650.78%166,325
Dec 29, 20250.610.650.600.650.655.74%260,699
Dec 24, 20250.600.610.600.610.612.52%33,417
Dec 23, 20250.600.620.590.600.60-2.46%75,393
Dec 22, 20250.600.620.590.610.612.52%135,163
Dec 19, 20250.590.600.580.600.601.71%22,527
Dec 18, 20250.610.620.580.590.59-4.10%70,318
Dec 17, 20250.620.620.610.610.61-1.61%116,327
Dec 16, 20250.620.620.610.620.623.33%242,288
Dec 15, 20250.580.600.560.600.603.45%257,397
Dec 12, 20250.560.580.560.580.584.50%56,574
Dec 11, 20250.580.580.560.560.56-3.48%81,266
Dec 10, 20250.580.580.580.580.58-57,084
Dec 9, 20250.600.600.570.580.58-3.36%54,505
Dec 8, 20250.620.630.580.600.60-3.25%168,018
Dec 5, 20250.590.620.590.620.623.36%268,953
Dec 4, 20250.600.600.590.600.60-396,564
Dec 3, 20250.530.600.530.600.6011.21%603,683
Dec 2, 20250.540.540.510.540.54-0.93%397,033