ReTo Eco-Solutions Stock Price History
NASDAQ: RETOIndustrialsIndustrial Machinery/ComponentsUSD
1.32-0.08 (-5.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RETO price history at a glance
The price history for ReTo Eco-Solutions (RETO) on this page begins on November 27, 2017, when the stock closed at $3,424,000.00; it most recently closed at $1.32 on October 5, 2026. The highest price in this record is $5,100,000.00, reached on December 4, 2017; the latest close is 100.0% below that peak. Across the 8 complete calendar years in the table, RETO finished higher in 1 and lower in 7. Its best year was 2021 (+155.6%) and its worst was 2023 (-99.1%).
Over roughly 9 years the share price changed -100.0%, a -81.1% compound annual price return (excluding dividends). In the last 12 months alone, RETO has lost 99.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $5,100,000.00
- Date of high
- Dec 4, 2017
- Low since 2017
- $1.32
- Date of low
- Oct 5, 2026
- 52-week high
- $452.00
- 52-week low
- $1.32
- IPO year
- 2017
- Last close
- $1.32
RETO returns
1 week
-14.84%
1 month
-84.36%
3 months
-97.65%
6 months
-97.68%
Year to date
-99.14%
1 year
-99.69%
3 years
-99.95%
5 years
-100.00%
RETO price return, excluding dividends.
RETO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.32 | -99.14% |
| 2025 | 152.80 | -58.39% |
| 2024 | 367.20 | -74.14% |
| 2023 | 1,420.00 | -99.13% |
| 2022 | 164,000.00 | -75.88% |
| 2021 | 680,000.00 | +155.64% |
| 2020 | 266,000.00 | -24.26% |
| 2019 | 351,200.00 | -37.29% |
| 2018 | 560,000.00 | -80.14% |
| 2017* | 2,820,000.00 | -17.64% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
RETO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.42 | 1.44 | 1.32 | 1.32 | -5.71% | |
| 1.55 | 1.58 | 1.32 | 1.40 | -10.83% | |
| 1.61 | 1.74 | 1.56 | 1.57 | -5.42% | |
| 1.69 | 1.75 | 1.55 | 1.66 | -14.87% | |
| 2.05 | 2.40 | 1.68 | 1.95 | +25.81% | |
| 1.94 | 2.00 | 1.46 | 1.55 | -16.67% | |
| 1.94 | 1.94 | 1.80 | 1.86 | -19.13% | |
| 2.22 | 2.74 | 2.10 | 2.30 | +26.37% | |
| 2.60 | 2.66 | 1.70 | 1.82 | -35.92% | |
| 3.08 | 3.10 | 2.80 | 2.84 | -7.19% | |
| 3.24 | 3.30 | 3.04 | 3.06 | -7.83% | |
| 3.38 | 4.42 | 3.12 | 3.32 | +4.40% | |
| 3.40 | 3.40 | 3.00 | 3.18 | -9.66% | |
| 3.60 | 3.60 | 3.40 | 3.52 | -6.88% | |
| 3.44 | 4.16 | 3.36 | 3.78 | +1.61% | |
| 4.04 | 4.06 | 3.00 | 3.72 | -11.00% | |
| 12.00 | 12.24 | 3.80 | 4.18 | -88.64% | |
| 90.40 | 417.00 | 31.60 | 36.80 | -34.29% | |
| 7.00 | 89.20 | 7.00 | 56.00 | +675.62% | |
| 7.72 | 7.86 | 7.10 | 7.22 | -6.96% | |
| 8.40 | 9.40 | 7.28 | 7.76 | -5.60% | |
| 8.46 | 9.60 | 8.10 | 8.22 | -2.61% | |
| 11.00 | 11.00 | 7.60 | 8.44 | -21.27% | |
| 21.20 | 21.86 | 9.20 | 10.72 | -49.43% | |
| 21.20 | 21.80 | 20.60 | 21.20 | 0.00% | |
| 25.00 | 25.00 | 19.88 | 21.20 | -14.52% | |
| 24.80 | 26.20 | 24.00 | 24.80 | -1.59% | |
| 27.20 | 28.20 | 22.60 | 25.20 | -5.97% | |
| 26.00 | 31.00 | 26.00 | 26.80 | +3.88% | |
| 28.50 | 29.00 | 25.50 | 25.80 | -7.86% | |
| 28.40 | 29.38 | 27.00 | 28.00 | -1.06% | |
| 32.00 | 33.00 | 27.00 | 28.30 | -12.65% | |
| 33.80 | 34.20 | 31.00 | 32.40 | -1.82% | |
| 31.40 | 39.00 | 29.60 | 33.00 | +4.43% | |
| 32.80 | 36.80 | 29.80 | 31.60 | -2.47% | |
| 31.40 | 35.50 | 31.40 | 32.40 | +7.28% | |
| 38.00 | 39.20 | 28.80 | 30.20 | -19.68% | |
| 34.00 | 39.20 | 33.00 | 37.60 | +12.57% | |
| 24.80 | 43.20 | 23.50 | 33.40 | +30.47% | |
| 24.60 | 26.50 | 23.40 | 25.60 | +6.67% | |
| 22.00 | 29.00 | 19.70 | 24.00 | +8.11% | |
| 22.60 | 24.00 | 21.20 | 22.20 | -7.50% | |
| 48.80 | 55.60 | 17.60 | 24.00 | -53.85% | |
| 61.80 | 69.18 | 48.60 | 52.00 | -12.16% | |
| 59.20 | 59.20 | 57.60 | 59.20 | +3.79% | |
| 57.04 | 57.04 | 57.04 | 57.04 | -1.66% | |
| 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | |
| 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | |
| 54.70 | 58.00 | 54.00 | 58.00 | +4.32% | |
| 55.00 | 57.10 | 53.20 | 55.60 | +1.09% | |
| 55.00 | 55.00 | 55.00 | 55.00 | +6.59% | |
| 51.60 | 51.60 | 51.60 | 51.60 | 0.00% | |
| 51.60 | 51.60 | 51.60 | 51.60 | -0.04% | |
| 52.60 | 57.12 | 51.62 | 51.62 | -5.80% | |
| 54.20 | 54.80 | 49.90 | 54.80 | -2.28% | |
| 56.08 | 56.08 | 56.08 | 56.08 | -0.21% | |
| 55.60 | 59.30 | 55.60 | 56.20 | -1.58% | |
| 54.10 | 59.00 | 54.10 | 57.10 | -3.74% | |
| 59.00 | 59.32 | 52.60 | 59.32 | +0.20% | |
| 66.20 | 66.20 | 59.20 | 59.20 | -5.13% | |
| 64.40 | 65.80 | 62.40 | 62.40 | -5.17% | |
| 62.20 | 65.80 | 62.20 | 65.80 | +2.81% | |
| 62.00 | 64.50 | 60.50 | 64.00 | +4.92% | |
| 57.00 | 68.00 | 56.00 | 61.00 | +8.54% | |
| 52.80 | 65.60 | 52.80 | 56.20 | +1.41% | |
| 51.74 | 55.42 | 51.74 | 55.42 | +0.58% | |
| 52.60 | 55.58 | 52.60 | 55.10 | -4.67% | |
| 53.70 | 58.00 | 53.00 | 57.80 | +1.76% | |
| 53.20 | 59.32 | 51.00 | 56.80 | +5.97% | |
| 47.32 | 53.98 | 47.32 | 53.60 | +6.56% | |
| 50.30 | 50.30 | 50.30 | 50.30 | 0.00% | |
| 50.60 | 54.00 | 50.30 | 50.30 | +1.82% | |
| 51.00 | 51.60 | 49.40 | 49.40 | -5.00% | |
| 50.00 | 52.00 | 47.82 | 52.00 | +11.59% | |
| 52.40 | 52.40 | 46.60 | 46.60 | -12.08% | |
| 53.70 | 54.20 | 51.80 | 53.00 | +0.76% | |
| 52.00 | 54.40 | 51.82 | 52.60 | +5.62% | |
| 52.50 | 52.80 | 49.80 | 49.80 | -5.68% | |
| 50.80 | 52.80 | 50.80 | 52.80 | -2.58% | |
| 52.90 | 55.40 | 51.22 | 54.20 | +0.37% | |
| 53.00 | 55.10 | 51.40 | 54.00 | +5.39% | |
| 53.00 | 53.12 | 50.40 | 51.24 | -5.81% | |
| 56.40 | 56.40 | 51.20 | 54.40 | -4.56% | |
| 56.40 | 58.40 | 55.00 | 57.00 | -3.72% | |
| 47.80 | 70.00 | 46.00 | 59.20 | +29.26% | |
| 40.80 | 49.00 | 40.00 | 45.80 | +11.17% | |
| 44.00 | 46.80 | 40.80 | 41.20 | -12.71% | |
| 40.00 | 47.40 | 37.00 | 47.20 | +9.51% | |
| 45.20 | 45.60 | 42.00 | 43.10 | -9.07% | |
| 44.00 | 47.60 | 42.00 | 47.40 | +2.60% | |
| 47.20 | 47.40 | 45.40 | 46.20 | +1.99% | |
| 44.40 | 47.00 | 42.20 | 45.30 | +2.03% | |
| 43.00 | 46.60 | 43.00 | 44.40 | +1.83% | |
| 41.00 | 44.80 | 41.00 | 43.60 | +1.87% | |
| 44.40 | 50.40 | 42.80 | 42.80 | -8.15% | |
| 49.60 | 51.20 | 46.40 | 46.60 | -8.63% | |
| 51.00 | 56.00 | 47.62 | 51.00 | +1.59% | |
| 45.80 | 52.00 | 44.20 | 50.20 | +12.56% | |
| 44.20 | 44.78 | 42.60 | 44.60 | 0.00% | |
| 41.80 | 44.60 | 41.80 | 44.60 | +3.72% | |
| 42.20 | 45.00 | 36.00 | 43.00 | -4.53% | |
| 51.20 | 52.80 | 41.60 | 45.04 | -10.63% | |
| 50.40 | 56.00 | 48.80 | 50.40 | 0.00% | |
| 49.60 | 51.44 | 49.60 | 50.40 | +2.94% | |
| 50.24 | 51.68 | 48.80 | 48.96 | -2.55% | |
| 50.00 | 51.60 | 49.60 | 50.24 | +1.29% | |
| 49.68 | 50.80 | 49.60 | 49.60 | -4.32% | |
| 50.88 | 52.32 | 49.04 | 51.84 | -0.15% | |
| 47.20 | 54.32 | 46.88 | 51.92 | +9.26% | |
| 48.56 | 50.24 | 47.20 | 47.52 | -3.10% | |
| 49.60 | 52.56 | 48.48 | 49.04 | -2.23% | |
| 50.32 | 50.32 | 48.80 | 50.16 | +4.50% | |
| 50.48 | 51.20 | 48.00 | 48.00 | -4.76% | |
| 49.60 | 52.00 | 49.28 | 50.40 | -0.32% | |
| 53.28 | 53.28 | 49.20 | 50.56 | -4.82% | |
| 53.60 | 54.96 | 50.48 | 53.12 | -2.21% | |
| 56.72 | 59.20 | 52.08 | 54.32 | -1.31% | |
| 66.08 | 76.80 | 45.60 | 55.04 | -23.56% | |
| 108.80 | 108.80 | 38.40 | 72.00 | -35.25% | |
| 115.20 | 115.20 | 99.12 | 111.20 | -3.47% | |
| 81.60 | 125.60 | 81.60 | 115.20 | +33.33% | |
| 88.00 | 89.60 | 82.40 | 86.40 | -0.92% | |
| 80.80 | 89.60 | 76.48 | 87.20 | +4.81% | |
| 70.32 | 112.00 | 67.36 | 83.20 | +23.66% | |
| 51.04 | 90.40 | 45.36 | 67.28 | +31.61% | |
| 53.60 | 54.16 | 48.00 | 51.12 | -10.00% | |
| 60.00 | 60.08 | 52.80 | 56.80 | -10.69% | |
| 64.80 | 64.80 | 52.00 | 63.60 | -0.38% | |
| 60.80 | 68.96 | 50.16 | 63.84 | +7.26% | |
| 62.40 | 62.40 | 56.64 | 59.52 | -7.00% | |
| 65.60 | 65.60 | 61.28 | 64.00 | +1.27% | |
| 63.20 | 67.04 | 63.20 | 63.20 | -5.73% | |
| 63.44 | 68.00 | 63.44 | 67.04 | +3.58% | |
| 62.40 | 64.80 | 60.00 | 64.72 | +3.85% | |
| 58.80 | 62.40 | 58.80 | 62.32 | +2.77% | |
| 64.80 | 64.80 | 55.84 | 60.64 | -7.56% | |
| 62.40 | 67.20 | 57.44 | 65.60 | +5.13% | |
| 60.64 | 62.40 | 60.00 | 62.40 | +2.90% | |
| 55.20 | 60.64 | 55.20 | 60.64 | 0.00% | |
| 53.04 | 60.64 | 53.04 | 60.64 | -0.26% | |
| 52.00 | 62.32 | 50.96 | 60.80 | +15.85% | |
| 53.60 | 55.44 | 47.68 | 52.48 | -2.09% | |
| 54.40 | 56.00 | 50.40 | 53.60 | -1.47% | |
| 44.96 | 61.20 | 44.80 | 54.40 | +23.19% | |
| 49.60 | 49.60 | 42.40 | 44.16 | -4.00% | |
| 60.24 | 60.56 | 42.56 | 46.00 | -24.54% | |
| 67.92 | 73.60 | 56.00 | 60.96 | -11.50% | |
| 78.40 | 85.60 | 68.88 | 68.88 | -15.59% | |
| 72.72 | 82.40 | 72.72 | 81.60 | +13.21% | |
| 70.88 | 72.08 | 65.76 | 72.08 | -0.33% | |
| 91.20 | 91.20 | 67.20 | 72.32 | -21.39% | |
| 95.20 | 97.20 | 88.00 | 92.00 | -5.74% | |
| 93.60 | 102.32 | 84.00 | 97.60 | +6.09% | |
| 73.60 | 100.00 | 72.00 | 92.00 | +15.00% | |
| 68.00 | 80.00 | 64.32 | 80.00 | +11.11% | |
| 63.20 | 72.00 | 60.80 | 72.00 | +18.42% | |
| 67.60 | 67.60 | 59.20 | 60.80 | -9.09% | |
| 66.40 | 69.20 | 59.20 | 66.88 | +25.34% | |
| 47.20 | 53.36 | 45.52 | 53.36 | +13.05% | |
| 45.52 | 48.00 | 44.08 | 47.20 | -1.67% | |
| 48.08 | 48.08 | 44.08 | 48.00 | -0.17% | |
| 52.00 | 52.80 | 47.12 | 48.08 | -9.90% | |
| 53.60 | 53.60 | 49.76 | 53.36 | -0.45% | |
| 54.48 | 56.00 | 48.96 | 53.60 | -32.32% | |
| 72.00 | 84.80 | 71.20 | 79.20 | +8.91% | |
| 74.40 | 75.92 | 70.24 | 72.72 | -2.26% | |
| 73.60 | 76.00 | 70.48 | 74.40 | +0.98% | |
| 76.00 | 76.00 | 73.60 | 73.68 | +1.10% | |
| 67.36 | 74.40 | 67.36 | 72.88 | +4.23% | |
| 68.80 | 75.44 | 68.00 | 69.92 | -0.91% | |
| 73.60 | 77.44 | 69.60 | 70.56 | -5.36% | |
| 77.60 | 80.00 | 66.72 | 74.56 | -2.92% | |
| 77.84 | 82.40 | 72.80 | 76.80 | -1.54% | |
| 77.20 | 82.40 | 72.80 | 78.00 | -1.12% | |
| 92.00 | 92.88 | 74.32 | 78.88 | -25.30% | |
| 99.20 | 116.00 | 92.00 | 105.60 | +6.45% | |
| 94.88 | 103.20 | 87.20 | 99.20 | +5.98% | |
| 99.20 | 103.20 | 90.40 | 93.60 | -5.65% | |
| 95.20 | 100.80 | 85.60 | 99.20 | +2.48% | |
| 108.00 | 108.00 | 95.20 | 96.80 | -11.68% | |
| 101.12 | 112.80 | 98.32 | 109.60 | +15.13% | |
| 112.80 | 136.80 | 92.80 | 95.20 | -8.46% | |
| 97.28 | 115.20 | 87.20 | 104.00 | +6.56% | |
| 96.00 | 100.80 | 94.40 | 97.60 | -0.81% | |
| 101.60 | 112.80 | 91.20 | 98.40 | -2.38% | |
| 102.40 | 110.40 | 94.40 | 100.80 | -1.56% | |
| 138.40 | 139.20 | 98.40 | 102.40 | -26.44% | |
| 142.40 | 152.80 | 126.40 | 139.20 | -4.92% | |
| 159.20 | 163.28 | 132.80 | 146.40 | -6.15% | |
| 150.48 | 156.80 | 146.80 | 156.00 | +1.56% | |
| 155.20 | 157.60 | 148.80 | 153.60 | -1.03% | |
| 157.60 | 157.60 | 144.80 | 155.20 | -1.52% | |
| 153.12 | 158.40 | 150.80 | 157.60 | +3.14% | |
| 154.40 | 156.32 | 151.36 | 152.80 | 0.00% | |
| 151.92 | 156.40 | 151.20 | 152.80 | -1.04% | |
| 168.00 | 168.00 | 152.00 | 154.40 | -2.03% | |
| 168.24 | 168.24 | 148.00 | 157.60 | -7.51% | |
| 177.60 | 185.28 | 166.80 | 170.40 | -9.36% | |
| 186.40 | 188.00 | 180.24 | 188.00 | +1.29% | |
| 184.00 | 187.20 | 172.08 | 185.60 | -5.69% | |
| 165.60 | 202.40 | 160.80 | 196.80 | +16.04% | |
| 168.08 | 180.32 | 161.60 | 169.60 | +2.91% | |
| 168.00 | 179.20 | 157.60 | 164.80 | -4.19% | |
| 157.60 | 175.20 | 157.60 | 172.00 | +3.37% | |
| 166.40 | 180.80 | 144.00 | 166.40 | -10.34% | |
| 192.00 | 215.20 | 180.64 | 185.60 | -14.71% | |
| 218.40 | 243.20 | 212.00 | 217.60 | +1.12% | |
| 176.80 | 283.20 | 168.80 | 215.20 | +25.70% | |
| 195.20 | 204.00 | 141.60 | 171.20 | -34.15% | |
| 240.00 | 260.80 | 212.00 | 260.00 | +4.17% | |
| 316.80 | 316.80 | 232.80 | 249.60 | -17.31% | |
| 240.00 | 312.16 | 240.00 | 301.84 | +25.35% | |
| 232.00 | 260.00 | 232.00 | 240.80 | +3.26% | |
| 237.60 | 237.60 | 233.20 | 233.20 | +2.28% | |
| 222.40 | 228.00 | 222.40 | 228.00 | +0.71% | |
| 232.00 | 240.00 | 226.40 | 226.40 | -2.41% | |
| 232.00 | 232.00 | 232.00 | 232.00 | 0.00% | |
| 219.20 | 232.00 | 219.20 | 232.00 | +7.41% | |
| 199.20 | 216.00 | 199.20 | 216.00 | +5.06% | |
| 200.00 | 206.80 | 200.00 | 205.60 | -1.53% | |
| 212.32 | 213.60 | 203.20 | 208.80 | -4.74% | |
| 226.88 | 228.80 | 218.96 | 219.20 | -3.86% | |
| 226.00 | 228.00 | 216.00 | 228.00 | -4.36% | |
| 212.80 | 238.40 | 212.80 | 238.40 | +6.05% | |
| 225.60 | 225.60 | 221.60 | 224.80 | -0.35% | |
| 222.40 | 236.08 | 215.60 | 225.60 | 0.00% | |
| 240.00 | 242.32 | 225.60 | 225.60 | -3.42% | |
| 228.80 | 246.40 | 228.80 | 233.60 | +1.74% | |
| 239.20 | 239.20 | 228.00 | 229.60 | -4.33% | |
| 230.40 | 247.92 | 228.00 | 240.00 | +6.38% | |
| 224.00 | 236.00 | 224.00 | 225.60 | +0.36% | |
| 239.20 | 240.80 | 224.00 | 224.80 | -6.95% | |
| 248.80 | 248.80 | 224.16 | 241.60 | -3.82% | |
| 268.00 | 272.80 | 248.00 | 251.20 | -8.99% | |
| 289.60 | 313.60 | 248.00 | 276.00 | -5.48% | |
| 339.60 | 348.00 | 232.00 | 292.00 | -18.16% | |
| 395.60 | 400.00 | 344.40 | 356.80 | -12.55% | |
| 408.00 | 412.00 | 364.00 | 408.00 | 0.00% | |
| 400.00 | 416.00 | 400.00 | 408.00 | 0.00% | |
| 400.00 | 416.00 | 400.00 | 408.00 | -0.97% | |
| 416.00 | 419.60 | 408.00 | 412.00 | -0.96% | |
| 412.00 | 420.00 | 404.00 | 416.00 | +0.97% | |
| 416.00 | 420.00 | 402.00 | 412.00 | -0.96% | |
| 412.00 | 424.00 | 404.00 | 416.00 | 0.00% | |
| 416.00 | 420.00 | 404.00 | 416.00 | 0.00% | |
| 416.00 | 424.00 | 408.00 | 416.00 | 0.00% | |
| 428.00 | 436.00 | 412.00 | 416.00 | -2.80% | |
| 424.00 | 452.00 | 420.00 | 428.00 | +0.94% | |
| 428.00 | 432.00 | 404.00 | 424.00 | -1.85% | |
| 428.00 | 436.00 | 400.00 | 432.00 | +0.93% | |
| 456.00 | 472.00 | 425.20 | 428.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RETO chart for longer ranges.