Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 8.620 | 9.000 | 8.620 | 9.000 | 9.000 | 7,300 |
| 2026-07-13 | 8.990 | 9.000 | 8.800 | 9.000 | 9.000 | 1,300 |
| 2026-07-10 | 8.610 | 9.000 | 8.550 | 9.000 | 9.000 | 7,500 |
| 2026-07-09 | 9.200 | 9.200 | 9.100 | 9.150 | 9.150 | 4,900 |
| 2026-07-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3,800 |
| 2026-07-07 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 3,100 |
| 2026-07-06 | 8.200 | 9.000 | 8.200 | 9.000 | 9.000 | 5,800 |
| 2026-07-03 | 9.000 | 9.000 | 8.150 | 9.000 | 9.000 | 5,600 |
| 2026-07-02 | 9.000 | 9.000 | 8.510 | 9.000 | 9.000 | 4,000 |
| 2026-07-01 | 8.500 | 9.000 | 8.450 | 9.000 | 9.000 | 12,800 |
| 2026-06-30 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 3,700 |
| 2026-06-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,300 |
| 2026-06-26 | 8.500 | 8.500 | 8.250 | 8.500 | 8.500 | 3,400 |
| 2026-06-25 | 8.450 | 8.500 | 8.320 | 8.500 | 8.500 | 6,800 |
| 2026-06-24 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 10,500 |
| 2026-06-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2026-06-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 900 |
| 2026-06-19 | 8.210 | 8.500 | 8.210 | 8.500 | 8.500 | 24,100 |
| 2026-06-18 | 6.460 | 8.200 | 6.460 | 8.200 | 8.200 | 8,500 |
| 2026-06-17 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 5,200 |
| 2026-06-16 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 4,100 |
| 2026-06-15 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 70,700 |
| 2026-06-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 600 |
| 2026-06-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 300 |
| 2026-06-09 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 6,400 |
| 2026-06-08 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 4,500 |
| 2026-06-05 | 7.180 | 7.450 | 7.000 | 7.450 | 7.450 | 8,600 |
| 2026-06-04 | 7.510 | 7.510 | 7.300 | 7.300 | 7.300 | 200 |
| 2026-06-03 | 7.300 | 7.510 | 7.300 | 7.510 | 7.510 | 16,900 |
| 2026-06-02 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 13,600 |
| 2026-06-01 | 6.710 | 7.300 | 6.710 | 7.300 | 7.300 | 41,300 |
| 2026-05-28 | 6.700 | 6.700 | 6.430 | 6.700 | 6.700 | 2,400 |
| 2026-05-25 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 6,400 |
| 2026-05-18 | 6.750 | 6.840 | 6.750 | 6.840 | 6.840 | 4,400 |
| 2026-05-15 | 6.720 | 6.800 | 6.720 | 6.800 | 6.800 | 3,600 |
| 2026-05-14 | 6.450 | 6.640 | 6.450 | 6.640 | 6.640 | 3,000 |
| 2026-05-13 | 6.450 | 6.980 | 6.450 | 6.800 | 6.800 | 3,900 |
| 2026-05-12 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 4,600 |
| 2026-05-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 200 |
| 2026-05-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 900 |
| 2026-05-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,900 |
| 2026-05-06 | 6.730 | 6.750 | 6.380 | 6.750 | 6.750 | 25,700 |
| 2026-05-05 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 1,600 |
| 2026-05-04 | 6.810 | 6.810 | 6.700 | 6.700 | 6.700 | 11,300 |
| 2026-04-30 | 6.850 | 6.850 | 6.820 | 6.820 | 6.820 | 1,400 |
| 2026-04-29 | 6.800 | 6.900 | 6.800 | 6.850 | 6.850 | 7,400 |
| 2026-04-28 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 9,700 |
| 2026-04-27 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 400 |
| 2026-04-24 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 1,700 |
| 2026-04-23 | 6.910 | 7.040 | 6.800 | 7.000 | 7.000 | 19,700 |
| 2026-04-21 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 2,000 |
| 2026-04-20 | 7.250 | 7.250 | 6.910 | 7.250 | 7.250 | 7,700 |
← NewerPage 2 of 2 · 112 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.