Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 7.51
+0.21 (2.88%)
At close: Jun 3, 2026
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 2.88% | 16,900 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | - | 13,600 |
| Jun 1, 2026 | 6.71 | 7.30 | 6.71 | 7.30 | 7.30 | 8.96% | 41,300 |
| May 28, 2026 | 6.70 | 6.70 | 6.43 | 6.70 | 6.70 | - | 2,400 |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 25, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -2.05% | 6,400 |
| May 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 18, 2026 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 0.59% | 4,400 |
| May 15, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 2.41% | 3,600 |
| May 14, 2026 | 6.45 | 6.64 | 6.45 | 6.64 | 6.64 | -2.35% | 3,000 |
| May 13, 2026 | 6.45 | 6.98 | 6.45 | 6.80 | 6.80 | 0.74% | 3,900 |
| May 12, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 4,600 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 900 |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,900 |
| May 6, 2026 | 6.73 | 6.75 | 6.38 | 6.75 | 6.75 | -0.74% | 25,700 |
| May 5, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 1,600 |
| May 4, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -1.76% | 11,300 |
| Apr 30, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | -0.44% | 1,400 |
| Apr 29, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 7,400 |
| Apr 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.29% | 9,700 |
| Apr 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 400 |
| Apr 24, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,700 |
| Apr 23, 2026 | 6.91 | 7.04 | 6.80 | 7.00 | 7.00 | -0.71% | 19,700 |
| Apr 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 21, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | -2.76% | 2,000 |
| Apr 20, 2026 | 7.25 | 7.25 | 6.91 | 7.25 | 7.25 | - | 7,700 |
| Apr 17, 2026 | 7.10 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 17,600 |
| Apr 16, 2026 | 6.85 | 7.25 | 6.80 | 7.10 | 7.10 | 3.65% | 53,500 |
| Apr 15, 2026 | 6.50 | 6.85 | 6.38 | 6.85 | 6.85 | 5.38% | 66,900 |
| Apr 14, 2026 | 6.56 | 6.61 | 6.50 | 6.50 | 6.50 | -2.99% | 26,800 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 8, 2026 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | 0.15% | 7,600 |
| Apr 7, 2026 | 6.51 | 6.69 | 6.51 | 6.69 | 6.69 | - | 4,900 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 300 |
| Apr 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1,600 |
| Mar 31, 2026 | 6.43 | 6.69 | 6.43 | 6.69 | 6.69 | 3.72% | 4,100 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% | 100 |
| Mar 27, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | - | 1,400 |
| Mar 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% | 1,100 |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 400 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 100 |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | 1,600 |
| Mar 19, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | -1.07% | 8,200 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | - | 4,000 |
| Mar 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |