Rare Earths Americas, Inc. (REA)

NYSEAMERICAN: REA · Real-Time Price · USD

10.57

-0.81 (-7.12%)

At close: Jul 24, 2026, 4:00 PM EDT

10.98

+0.41 (3.88%)

After-hours: Jul 24, 2026, 8:00 PM EDT

Rare Earths Americas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	23.01	23.01	21.18	21.57	21.57	-4.30%	113,688
Jun 2, 2026	21.52	23.35	21.10	22.54	22.54	4.59%	212,608
Jun 1, 2026	22.01	22.40	21.10	21.55	21.55	-1.37%	129,687
May 29, 2026	21.76	21.96	21.00	21.85	21.85	4.45%	135,684
May 28, 2026	19.50	21.35	19.43	20.92	20.92	8.28%	181,703
May 27, 2026	20.96	21.31	19.31	19.32	19.32	-8.00%	184,938
May 26, 2026	22.29	22.29	20.25	21.00	21.00	-2.19%	176,738
May 22, 2026	21.02	22.51	20.72	21.47	21.47	3.37%	150,206
May 21, 2026	20.18	21.16	20.18	20.77	20.77	3.49%	162,235
May 20, 2026	21.55	22.00	20.00	20.07	20.07	-5.33%	215,114
May 19, 2026	20.89	22.59	20.61	21.20	21.20	0.66%	186,284
May 18, 2026	22.32	22.35	20.01	21.06	21.06	-4.71%	254,029
May 15, 2026	22.45	23.20	21.50	22.10	22.10	-2.60%	205,794
May 14, 2026	27.00	27.14	21.68	22.69	22.69	-16.12%	952,962
May 13, 2026	30.00	30.02	26.09	27.05	27.05	-1.99%	619,692