HOSE:REE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52,600.00	53,200.00	52,200.00	52,600.00	52,600.00	-1.31%	632,358
May 21, 2026	54,000.00	54,000.00	52,900.00	53,300.00	53,300.00	-0.37%	462,536
May 20, 2026	53,900.00	54,800.00	52,800.00	53,500.00	53,500.00	-0.37%	969,341
May 19, 2026	53,100.00	53,900.00	52,900.00	53,700.00	53,700.00	1.70%	697,882
May 18, 2026	53,000.00	53,300.00	52,400.00	52,800.00	52,800.00	0.70%	642,777
May 15, 2026	52,782.61	52,869.57	52,260.87	52,434.78	52,434.78	-0.33%	813,522
May 14, 2026	52,608.70	53,130.44	52,521.74	52,608.70	52,608.70	-0.66%	1,027,952
May 13, 2026	53,391.30	53,391.30	52,608.70	52,956.52	52,956.52	-0.49%	973,641
May 12, 2026	53,478.26	53,826.09	52,956.52	53,217.39	53,217.39	0.16%	686,202
May 11, 2026	53,826.09	53,826.09	52,956.52	53,130.44	53,130.43	0.16%	597,574
May 8, 2026	53,913.04	53,913.04	52,869.57	53,043.48	53,043.48	-0.65%	959,060
May 7, 2026	53,478.26	54,347.83	53,304.35	53,391.30	53,391.30	-0.16%	1,139,180
May 6, 2026	52,869.57	53,565.22	52,869.57	53,478.26	53,478.26	1.15%	457,923
May 5, 2026	53,217.39	53,565.22	52,695.65	52,869.57	52,869.57	-0.65%	519,536
May 4, 2026	52,695.65	53,565.22	52,695.65	53,217.39	53,217.39	1.49%	620,814
Apr 29, 2026	52,173.91	53,391.30	52,173.91	52,434.78	52,434.78	0.50%	1,075,645
Apr 28, 2026	54,695.65	54,695.65	52,173.91	52,173.91	52,173.91	-3.69%	2,117,756
Apr 24, 2026	54,521.74	54,608.70	53,826.09	54,173.91	54,173.91	0.16%	608,109
Apr 23, 2026	56,521.74	56,521.74	53,913.04	54,086.96	54,086.96	-4.01%	2,157,934
Apr 22, 2026	56,695.65	56,695.65	55,913.04	56,347.83	56,347.83	-	891,734
Apr 21, 2026	57,391.30	57,391.30	56,086.96	56,347.83	56,347.83	-0.77%	1,248,269
Apr 20, 2026	55,826.09	56,956.52	55,652.17	56,782.61	56,782.61	1.40%	1,561,648
Apr 17, 2026	56,347.83	56,347.83	55,652.17	56,000.00	56,000.00	-0.16%	656,223
Apr 16, 2026	56,434.78	56,869.57	55,652.17	56,086.96	56,086.96	-0.62%	833,922
Apr 15, 2026	58,086.96	58,086.96	56,086.96	56,434.78	56,434.78	-1.52%	1,195,729
Apr 14, 2026	57,826.09	58,260.87	57,304.35	57,304.35	57,304.35	-0.90%	1,005,884
Apr 13, 2026	57,565.22	58,434.78	57,478.26	57,826.09	57,826.09	1.06%	953,125
Apr 10, 2026	56,869.57	57,565.22	56,608.70	57,217.39	57,217.39	0.46%	994,594
Apr 9, 2026	58,521.74	58,521.74	56,869.57	56,956.52	56,956.52	-1.80%	1,164,829
Apr 8, 2026	57,565.22	58,260.87	57,130.44	58,000.00	58,000.00	2.30%	1,679,761
Apr 7, 2026	57,130.44	57,391.30	56,000.00	56,695.65	56,695.65	1.24%	1,024,625
Apr 6, 2026	56,956.52	57,043.48	55,739.13	56,000.00	56,000.00	-	1,289,938
Apr 3, 2026	58,260.87	58,608.70	56,000.00	56,000.00	56,000.00	-2.87%	2,704,640
Apr 2, 2026	58,608.70	59,391.30	57,391.30	57,652.17	57,652.17	-1.63%	2,131,142
Apr 1, 2026	60,869.57	61,304.35	58,608.70	58,608.70	58,608.70	-1.61%	2,103,239
Mar 31, 2026	60,869.57	61,739.13	59,478.26	59,565.22	59,565.22	-2.14%	3,412,706
Mar 30, 2026	62,347.83	64,521.74	60,869.57	60,869.57	60,869.57	-2.37%	3,661,168
Mar 27, 2026	61,739.13	63,043.48	61,130.44	62,347.83	62,347.83	-	2,234,979
Mar 26, 2026	63,043.48	63,043.48	61,652.17	62,347.83	62,347.83	1.13%	2,389,134
Mar 25, 2026	58,000.00	61,652.17	57,652.17	61,652.17	61,652.17	6.94%	4,443,134
Mar 24, 2026	58,086.96	58,695.65	56,782.61	57,652.17	57,652.17	2.00%	1,502,028
Mar 23, 2026	58,695.65	60,608.70	55,652.17	56,521.74	56,521.74	-3.56%	2,150,306
Mar 20, 2026	56,869.57	60,782.61	56,608.70	58,608.70	58,608.70	3.06%	4,349,516
Mar 19, 2026	54,869.57	57,826.09	54,521.74	56,869.57	56,869.57	2.19%	2,446,457
Mar 18, 2026	54,521.74	55,826.09	53,913.04	55,652.17	55,652.17	1.59%	901,631
Mar 17, 2026	55,130.44	55,217.39	54,347.83	54,782.61	54,782.61	-0.63%	719,795
Mar 16, 2026	56,347.83	56,347.83	53,913.04	55,130.44	55,130.43	-0.63%	1,175,088
Mar 13, 2026	54,608.70	56,173.91	54,434.78	55,478.26	55,478.26	2.08%	1,337,715
Mar 12, 2026	52,260.87	54,782.61	51,304.35	54,347.83	54,347.83	3.48%	1,749,897
Mar 11, 2026	52,000.00	52,869.57	51,739.13	52,521.74	52,521.74	1.34%	913,886