NASDAQ:RETO | Historical Stock Price | ReTo Eco-Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$13.03$148.82$1,700.35$19,427.48$221,970.002017-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.09145
2026-09-03———$1.161,050
2026-09-02———$1.2755
2026-09-01———$1.36934
2026-08-31———$1.451,625
2026-08-27$1.40$1.4073,700$1.46425
2026-08-26$1.42$1.42202,000$1.48345
2026-08-25$1.62$1.6255,600$1.68470
2026-08-24$1.65$1.65772,200$1.642,915
2026-08-21$1.58$1.58200,000$1.70529
2026-08-20$1.62$1.62183,100——
2026-08-19$1.51$1.51337,700$1.82410
2026-08-18$1.88$1.88923,300$1.682,388
2026-08-17$1.67$1.6712,206,500$1.1955,272
2026-08-14$1.28$1.28151,100——
2026-08-13$1.20$1.20942,700$1.122,636
2026-08-12$1.11$1.11365,400$1.11236
2026-08-11$1.20$1.204,893,400$2.5120,765
2026-08-10$2.60$2.601,136,400$2.841,035
2026-08-07$2.96$2.965,200——
2026-08-06$2.85$2.85400——
2026-08-05$2.90$2.900——
2026-08-04$2.90$2.900——
2026-08-03$2.90$2.904,900——
2026-07-31$2.78$2.786,200——
2026-07-30$2.75$2.75700——
2026-07-29$2.58$2.580——
2026-07-28$2.58$2.581,500——
2026-07-27$2.58$2.586,300——
2026-07-24$2.74$2.744,200——
2026-07-23$2.80$2.801,000——
2026-07-22$2.81$2.818,500——
2026-07-21$2.86$2.862,400——
2026-07-20$2.97$2.973,400——
2026-07-17$2.96$2.9613,200——
2026-07-16$3.12$3.121,300——
2026-07-15$3.29$3.295,500——
2026-07-14$3.20$3.2014,900——
2026-07-13$3.05$3.0529,700——
2026-07-10$2.81$2.8122,000——
2026-07-09$2.77$2.771,100——
2026-07-08$2.76$2.765,300——
2026-07-07$2.89$2.893,700——
2026-07-06$2.84$2.8424,300——
2026-07-02$2.68$2.682,200——
2026-07-01$2.52$2.520——
2026-06-30$2.52$2.521,600——
2026-06-29$2.47$2.474,000——
2026-06-26$2.60$2.602,800——
2026-06-25$2.33$2.337,000——
2026-06-24$2.65$2.655,200——
2026-06-23$2.63$2.639,000——
2026-06-22$2.49$2.497,500——
2026-06-18$2.64$2.642,000——
2026-06-17$2.71$2.7110,500——
2026-06-16$2.70$2.704,100——
2026-06-15$2.56$2.566,100——
2026-06-12$2.72$2.7214,800——
2026-06-11$2.85$2.8536,500——
2026-06-10$2.96$2.96796,600——
2026-06-09$2.29$2.29297,700——
2026-06-08$2.06$2.0661,600——
2026-06-05$2.36$2.3644,700——
2026-06-04$2.16$2.16146,800——
2026-06-03$2.37$2.37149,900——
2026-06-02$2.31$2.317,200——
2026-06-01$2.27$2.273,500——
2026-05-29$2.22$2.223,100——
2026-05-28$2.18$2.189,100——
2026-05-27$2.14$2.1414,400——
2026-05-26$2.33$2.3317,000——
2026-05-22$2.55$2.5514,800——
2026-05-21$2.51$2.5127,900——
2026-05-20$2.23$2.2311,600——
2026-05-19$2.23$2.239,800——
2026-05-18$2.15$2.1556,600——
2026-05-15$2.25$2.2573,400——
2026-05-14$2.52$2.5297,850——
2026-05-13$2.52$2.5210,700——
2026-05-12$2.45$2.4515,075——
2026-05-11$2.51$2.5114,175——
2026-05-08$2.48$2.485,375——
2026-05-07$2.59$2.5916,575——
2026-05-06$2.60$2.6039,575——
2026-05-05$2.38$2.3819,300——
2026-05-04$2.45$2.4535,575——
2026-05-01$2.51$2.5136,125——
2026-04-30$2.40$2.4040,025——
2026-04-29$2.52$2.5231,325——
2026-04-28$2.53$2.5349,000——
2026-04-27$2.66$2.6671,375——
2026-04-24$2.72$2.7299,550——
2026-04-23$2.75$2.75626,175——
2026-04-22$3.60$3.601,897,150——
2026-04-21$5.56$5.5648,325——
2026-04-20$5.76$5.761,116,325——
2026-04-17$4.32$4.3243,725——
2026-04-16$4.36$4.36105,450——
2026-04-15$4.16$4.164,370,300——
2026-04-14$3.36$3.361,998,900——
2026-04-13$2.56$2.5624,150——
2026-04-10$2.84$2.8417,150——
2026-04-09$3.18$3.1822,425——
2026-04-08$3.19$3.1952,300——
2026-04-07$2.98$2.9813,600——
2026-04-06$3.20$3.204,125——
2026-04-02$3.16$3.163,050——
2026-04-01$3.35$3.351,650——
2026-03-31$3.24$3.242,425——
2026-03-30$3.12$3.122,875——
2026-03-27$3.03$3.038,600——
2026-03-26$3.28$3.2814,250——
2026-03-25$3.12$3.128,300——
2026-03-24$3.03$3.032,500——
2026-03-23$3.03$3.037,150——
2026-03-20$3.04$3.0416,275——
2026-03-19$2.62$2.6218,550——
2026-03-18$2.68$2.6814,800——
2026-03-17$2.72$2.72259,175——
2026-03-16$2.21$2.2115,625——
2026-03-13$2.30$2.3039,700——
2026-03-12$3.05$3.0517,975——
2026-03-11$3.44$3.4419,825——
2026-03-10$4.08$4.086,500——
2026-03-09$3.60$3.609,550——
2026-03-06$3.62$3.6229,725——
2026-03-05$4.60$4.6017,150——
2026-03-04$4.88$4.8842,725——
2026-03-03$4.60$4.60116,450——
2026-03-02$4.00$4.0072,850——
2026-02-27$3.60$3.6082,875——
2026-02-26$3.04$3.04124,350——
2026-02-25$3.34$3.345,172,725——
2026-02-24$2.67$2.671,751,075——
2026-02-23$2.36$2.367,550——
2026-02-20$2.40$2.4013,325——
2026-02-19$2.40$2.4048,425——
2026-02-18$2.67$2.6730,100——
2026-02-17$2.68$2.68133,925——
2026-02-13$3.96$3.961,279,675——
2026-02-12$3.64$3.643,025——
2026-02-11$3.72$3.721,775——
2026-02-10$3.68$3.681,175——
2026-02-09$3.64$3.643,875——
2026-02-06$3.50$3.509,750——
2026-02-05$3.53$3.536,825——
2026-02-04$3.73$3.7312,800——
2026-02-03$3.84$3.8412,750——
2026-02-02$3.90$3.9022,350——
2026-01-30$3.94$3.9457,700——
2026-01-29$5.28$5.28200,625——
2026-01-28$4.96$4.9652,900——
2026-01-27$4.68$4.6829,150——
2026-01-26$4.96$4.9623,400——
2026-01-23$4.84$4.8419,400——
2026-01-22$5.48$5.4829,025——
2026-01-21$4.76$4.76121,125——
2026-01-20$5.20$5.2092,175——
2026-01-16$4.88$4.8812,425——
2026-01-15$4.92$4.9233,200——
2026-01-14$5.04$5.0454,725——
2026-01-13$5.12$5.1226,550——
2026-01-12$6.96$6.9614,375——
2026-01-09$7.32$7.3216,850——
2026-01-08$7.80$7.80925——
2026-01-07$7.68$7.682,150——
2026-01-06$7.76$7.764,575——
2026-01-05$7.88$7.887,200——
2026-01-02$7.64$7.642,825——