Rare Earths Americas, Inc. (REA)
NYSEAMERICAN: REA · Real-Time Price · USD
15.14
+1.75 (13.07%)
At close: Aug 14, 2026, 4:00 PM EDT
14.96
-0.18 (-1.19%)
After-hours: Aug 14, 2026, 8:00 PM EDT
Rare Earths Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 15.28 | 15.81 | 13.88 | 14.05 | 14.05 | -6.89% | 206,549 |
| Jun 24, 2026 | 16.17 | 16.49 | 15.09 | 15.09 | 15.09 | -9.48% | 96,516 |
| Jun 23, 2026 | 16.71 | 17.08 | 15.89 | 16.67 | 16.67 | -3.70% | 141,679 |
| Jun 22, 2026 | 17.51 | 17.84 | 16.40 | 17.31 | 17.31 | 1.41% | 179,696 |
| Jun 18, 2026 | 17.47 | 18.98 | 17.01 | 17.07 | 17.07 | -3.45% | 292,105 |
| Jun 17, 2026 | 17.15 | 18.26 | 17.11 | 17.68 | 17.68 | 2.97% | 140,136 |
| Jun 16, 2026 | 17.94 | 17.96 | 16.58 | 17.17 | 17.17 | -3.70% | 166,610 |
| Jun 15, 2026 | 19.20 | 19.43 | 17.47 | 17.83 | 17.83 | -2.94% | 116,797 |
| Jun 12, 2026 | 17.80 | 19.40 | 17.60 | 18.37 | 18.37 | 5.45% | 138,629 |
| Jun 11, 2026 | 17.07 | 17.46 | 16.16 | 17.42 | 17.42 | 2.47% | 221,718 |
| Jun 10, 2026 | 18.40 | 18.50 | 17.00 | 17.00 | 17.00 | -9.53% | 212,026 |
| Jun 9, 2026 | 19.73 | 20.79 | 18.25 | 18.79 | 18.79 | -2.44% | 220,386 |
| Jun 8, 2026 | 19.68 | 20.26 | 19.10 | 19.26 | 19.26 | -0.47% | 110,765 |
| Jun 5, 2026 | 21.80 | 21.80 | 19.35 | 19.35 | 19.35 | -6.02% | 214,425 |
| Jun 4, 2026 | 21.35 | 21.94 | 20.51 | 20.59 | 20.59 | -4.54% | 155,349 |