Rare Earths Americas, Inc. (REA)
NYSEAMERICAN: REA · Real-Time Price · USD
11.73
-0.42 (-3.46%)
At close: Sep 4, 2026, 4:00 PM EDT
12.01
+0.28 (2.39%)
After-hours: Sep 4, 2026, 8:00 PM EDT
Rare Earths Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.92 | 12.13 | 11.55 | 11.73 | 11.73 | -3.46% | 86,270 |
| Sep 3, 2026 | 12.50 | 12.50 | 11.71 | 12.15 | 12.15 | 2.10% | 113,969 |
| Sep 2, 2026 | 13.19 | 13.48 | 11.85 | 11.90 | 11.90 | -13.39% | 175,521 |
| Sep 1, 2026 | 13.62 | 14.03 | 13.25 | 13.74 | 13.74 | -2.28% | 105,261 |
| Aug 31, 2026 | 13.97 | 14.27 | 13.52 | 14.06 | 14.06 | 0.86% | 67,806 |
| Aug 28, 2026 | 14.80 | 14.80 | 13.78 | 13.94 | 13.94 | -4.98% | 70,838 |
| Aug 27, 2026 | 14.64 | 14.76 | 14.33 | 14.67 | 14.67 | 0.20% | 78,975 |
| Aug 26, 2026 | 14.58 | 14.94 | 14.39 | 14.64 | 14.64 | -1.55% | 52,640 |
| Aug 25, 2026 | 14.63 | 14.97 | 14.20 | 14.87 | 14.87 | 3.62% | 72,108 |
| Aug 24, 2026 | 14.60 | 15.70 | 14.34 | 14.35 | 14.35 | -1.31% | 162,905 |
| Aug 21, 2026 | 13.82 | 14.74 | 13.48 | 14.54 | 14.54 | 8.10% | 112,268 |
| Aug 20, 2026 | 14.34 | 14.35 | 13.26 | 13.45 | 13.45 | -5.61% | 70,512 |
| Aug 19, 2026 | 13.93 | 14.79 | 13.93 | 14.25 | 14.25 | 4.32% | 59,153 |
| Aug 18, 2026 | 14.07 | 14.17 | 13.41 | 13.66 | 13.66 | -5.86% | 60,649 |
| Aug 17, 2026 | 15.16 | 15.16 | 13.76 | 14.51 | 14.51 | -4.16% | 126,004 |
| Aug 14, 2026 | 13.36 | 15.47 | 13.36 | 15.14 | 15.14 | 13.07% | 181,629 |
| Aug 13, 2026 | 13.73 | 14.20 | 13.18 | 13.39 | 13.39 | -1.33% | 64,524 |
| Aug 12, 2026 | 13.67 | 14.11 | 13.40 | 13.57 | 13.57 | - | 70,579 |
| Aug 11, 2026 | 13.55 | 14.02 | 13.45 | 13.57 | 13.57 | 1.04% | 69,329 |
| Aug 10, 2026 | 13.25 | 13.68 | 12.92 | 13.43 | 13.43 | 1.36% | 97,105 |
| Aug 7, 2026 | 12.47 | 13.32 | 12.44 | 13.25 | 13.25 | 7.99% | 124,744 |
| Aug 6, 2026 | 11.80 | 13.31 | 11.52 | 12.27 | 12.27 | 5.59% | 222,999 |
| Aug 5, 2026 | 10.97 | 12.17 | 10.97 | 11.62 | 11.62 | 9.11% | 158,089 |
| Aug 4, 2026 | 10.28 | 10.77 | 10.20 | 10.65 | 10.65 | 4.11% | 142,516 |
| Aug 3, 2026 | 10.00 | 10.38 | 9.81 | 10.23 | 10.23 | 2.92% | 111,727 |
| Jul 31, 2026 | 10.11 | 10.43 | 9.56 | 9.94 | 9.94 | -1.39% | 149,377 |
| Jul 30, 2026 | 9.30 | 10.47 | 8.95 | 10.08 | 10.08 | 11.01% | 240,494 |
| Jul 29, 2026 | 9.49 | 9.74 | 8.95 | 9.08 | 9.08 | -3.81% | 168,379 |
| Jul 28, 2026 | 10.13 | 10.20 | 9.12 | 9.44 | 9.44 | -7.09% | 126,779 |
| Jul 27, 2026 | 10.71 | 11.06 | 9.81 | 10.16 | 10.16 | -3.88% | 146,728 |
| Jul 24, 2026 | 11.25 | 11.28 | 10.57 | 10.57 | 10.57 | -7.12% | 125,359 |
| Jul 23, 2026 | 11.39 | 11.61 | 11.20 | 11.38 | 11.38 | -4.93% | 52,377 |
| Jul 22, 2026 | 11.91 | 12.20 | 11.56 | 11.97 | 11.97 | 0.34% | 45,764 |
| Jul 21, 2026 | 11.21 | 12.00 | 11.00 | 11.93 | 11.93 | 6.14% | 145,460 |
| Jul 20, 2026 | 11.14 | 11.55 | 11.00 | 11.24 | 11.24 | 1.54% | 90,352 |
| Jul 17, 2026 | 11.00 | 11.48 | 10.59 | 11.07 | 11.07 | -1.34% | 79,374 |
| Jul 16, 2026 | 11.98 | 12.00 | 10.66 | 11.22 | 11.22 | -7.27% | 189,820 |
| Jul 15, 2026 | 12.93 | 13.15 | 11.83 | 12.10 | 12.10 | -6.35% | 134,972 |
| Jul 14, 2026 | 11.96 | 13.09 | 11.96 | 12.92 | 12.92 | 9.49% | 85,129 |
| Jul 13, 2026 | 13.11 | 13.15 | 11.77 | 11.80 | 11.80 | -10.33% | 65,941 |
| Jul 10, 2026 | 12.60 | 13.41 | 12.49 | 13.16 | 13.16 | 2.81% | 114,243 |
| Jul 9, 2026 | 11.71 | 12.98 | 11.25 | 12.80 | 12.80 | 9.68% | 193,000 |
| Jul 8, 2026 | 12.01 | 12.49 | 11.35 | 11.67 | 11.67 | -3.63% | 187,968 |
| Jul 7, 2026 | 13.29 | 13.46 | 11.80 | 12.11 | 12.11 | -10.23% | 217,856 |
| Jul 6, 2026 | 14.09 | 14.10 | 13.15 | 13.49 | 13.49 | -3.71% | 254,613 |
| Jul 2, 2026 | 15.84 | 16.00 | 14.00 | 14.01 | 14.01 | -11.61% | 144,502 |
| Jul 1, 2026 | 15.00 | 16.18 | 14.62 | 15.85 | 15.85 | 3.73% | 154,789 |
| Jun 30, 2026 | 14.39 | 15.42 | 14.01 | 15.28 | 15.28 | 7.00% | 150,284 |
| Jun 29, 2026 | 14.38 | 14.66 | 13.81 | 14.28 | 14.28 | -1.18% | 182,294 |
| Jun 26, 2026 | 14.00 | 14.66 | 13.50 | 14.45 | 14.45 | 2.85% | 81,392 |