Rare Earths Americas Stock Price History
NYSE: REABasic MaterialsMetal MiningUSD
10.04+0.62 (+6.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REA price history at a glance
The price history for Rare Earths Americas (REA) on this page begins on May 4, 2026, when the stock closed at $23.43; it most recently closed at $10.04 on October 5, 2026. The highest price in this record is $30.02, reached on May 11, 2026; the latest close is 66.6% below that peak. 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 2026
- $30.02
- Date of high
- May 11, 2026
- Low since 2026
- $8.95
- Date of low
- Jul 27, 2026
- 52-week high
- $30.02
- 52-week low
- $8.95
- IPO year
- 2026
- Last close
- $10.04
REA returns
1 week
+0.10%
1 month
-12.24%
3 months
-23.71%
REA price return, excluding dividends.
REA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.60 | 10.06 | 9.39 | 10.04 | +6.58% | |
| 9.70 | 9.66 | 9.31 | 9.42 | -2.99% | |
| 9.94 | 9.96 | 9.60 | 9.71 | -3.96% | |
| 10.09 | 10.58 | 9.99 | 10.11 | +0.20% | |
| 10.10 | 10.42 | 9.85 | 10.09 | +0.60% | |
| 9.87 | 10.20 | 9.60 | 10.03 | +4.15% | |
| 10.12 | 10.26 | 9.40 | 9.63 | -4.56% | |
| 10.05 | 10.38 | 10.05 | 10.09 | +0.50% | |
| 10.16 | 10.41 | 10.04 | 10.04 | -1.95% | |
| 10.59 | 10.81 | 10.16 | 10.24 | -7.25% | |
| 10.97 | 11.23 | 10.83 | 11.04 | +1.38% | |
| 10.82 | 11.07 | 10.54 | 10.89 | -0.82% | |
| 10.99 | 11.14 | 10.56 | 10.98 | -1.35% | |
| 11.14 | 11.40 | 10.81 | 11.13 | -0.45% | |
| 11.45 | 11.55 | 10.79 | 11.18 | -1.24% | |
| 11.11 | 11.56 | 10.90 | 11.32 | +1.52% | |
| 11.22 | 11.55 | 11.01 | 11.15 | +1.55% | |
| 10.95 | 11.11 | 10.65 | 10.98 | +0.92% | |
| 10.89 | 11.07 | 10.62 | 10.88 | +0.09% | |
| 10.64 | 11.10 | 10.54 | 10.87 | -0.82% | |
| 11.40 | 11.70 | 10.86 | 10.96 | -1.44% | |
| 11.50 | 11.50 | 10.85 | 11.12 | -2.80% | |
| 11.67 | 12.15 | 11.44 | 11.44 | -1.38% | |
| 11.60 | 12.20 | 11.54 | 11.60 | -1.11% | |
| 11.92 | 12.13 | 11.55 | 11.73 | -3.46% | |
| 12.50 | 12.50 | 11.71 | 12.15 | +2.10% | |
| 13.19 | 13.48 | 11.85 | 11.90 | -13.39% | |
| 13.62 | 14.03 | 13.25 | 13.74 | -2.28% | |
| 13.97 | 14.27 | 13.52 | 14.06 | +0.86% | |
| 14.80 | 14.80 | 13.78 | 13.94 | -4.98% | |
| 14.64 | 14.76 | 14.33 | 14.67 | +0.20% | |
| 14.58 | 14.94 | 14.39 | 14.64 | -1.55% | |
| 14.63 | 14.97 | 14.20 | 14.87 | +3.62% | |
| 14.60 | 15.70 | 14.34 | 14.35 | -1.31% | |
| 13.82 | 14.74 | 13.48 | 14.54 | +8.10% | |
| 14.34 | 14.35 | 13.26 | 13.45 | -5.61% | |
| 13.93 | 14.79 | 13.93 | 14.25 | +4.32% | |
| 14.07 | 14.17 | 13.41 | 13.66 | -5.86% | |
| 15.16 | 15.16 | 13.76 | 14.51 | -4.16% | |
| 13.36 | 15.46 | 13.36 | 15.14 | +13.07% | |
| 13.73 | 14.20 | 13.18 | 13.39 | -1.33% | |
| 13.67 | 14.11 | 13.40 | 13.57 | 0.00% | |
| 13.55 | 14.02 | 13.45 | 13.57 | +1.04% | |
| 13.25 | 13.68 | 12.92 | 13.43 | +1.36% | |
| 12.47 | 13.32 | 12.44 | 13.25 | +7.99% | |
| 11.80 | 13.31 | 11.52 | 12.27 | +5.59% | |
| 10.97 | 12.17 | 10.97 | 11.62 | +9.11% | |
| 10.28 | 10.77 | 10.20 | 10.65 | +4.11% | |
| 10.00 | 10.38 | 9.81 | 10.23 | +2.92% | |
| 10.11 | 10.43 | 9.56 | 9.94 | -1.39% | |
| 9.30 | 10.47 | 8.95 | 10.08 | +11.01% | |
| 9.49 | 9.74 | 8.95 | 9.08 | -3.81% | |
| 10.13 | 10.20 | 9.12 | 9.44 | -7.09% | |
| 10.71 | 11.06 | 9.81 | 10.16 | -3.88% | |
| 11.25 | 11.28 | 10.57 | 10.57 | -7.12% | |
| 11.39 | 11.61 | 11.20 | 11.38 | -4.93% | |
| 11.91 | 12.20 | 11.56 | 11.97 | +0.34% | |
| 11.21 | 12.00 | 11.00 | 11.93 | +6.14% | |
| 11.14 | 11.55 | 11.00 | 11.24 | +1.54% | |
| 11.00 | 11.48 | 10.59 | 11.07 | -1.34% | |
| 11.98 | 12.00 | 10.65 | 11.22 | -7.27% | |
| 12.93 | 13.15 | 11.83 | 12.10 | -6.35% | |
| 11.96 | 13.09 | 11.96 | 12.92 | +9.49% | |
| 13.11 | 13.15 | 11.77 | 11.80 | -10.33% | |
| 12.60 | 13.41 | 12.49 | 13.16 | +2.81% | |
| 11.71 | 12.98 | 11.25 | 12.80 | +9.68% | |
| 12.01 | 12.49 | 11.35 | 11.67 | -3.63% | |
| 13.29 | 13.46 | 11.80 | 12.11 | -10.23% | |
| 14.09 | 14.10 | 13.15 | 13.49 | -3.71% | |
| 15.84 | 16.00 | 14.00 | 14.01 | -11.61% | |
| 15.00 | 16.18 | 14.62 | 15.85 | +3.73% | |
| 14.39 | 15.42 | 14.01 | 15.28 | +7.00% | |
| 14.38 | 14.66 | 13.81 | 14.28 | -1.18% | |
| 14.00 | 14.66 | 13.50 | 14.45 | +2.85% | |
| 15.28 | 15.81 | 13.88 | 14.05 | -6.89% | |
| 16.17 | 16.49 | 15.09 | 15.09 | -9.48% | |
| 16.71 | 17.08 | 15.89 | 16.67 | -3.70% | |
| 17.51 | 17.84 | 16.40 | 17.31 | +1.41% | |
| 17.47 | 18.98 | 17.01 | 17.07 | -3.45% | |
| 17.15 | 18.26 | 17.11 | 17.68 | +2.97% | |
| 17.94 | 17.96 | 16.58 | 17.17 | -3.70% | |
| 19.20 | 19.43 | 17.47 | 17.83 | -2.94% | |
| 17.80 | 19.40 | 17.60 | 18.37 | +5.45% | |
| 17.07 | 17.46 | 16.16 | 17.42 | +2.47% | |
| 18.40 | 18.50 | 17.00 | 17.00 | -9.53% | |
| 19.73 | 20.79 | 18.25 | 18.79 | -2.44% | |
| 19.68 | 20.26 | 19.10 | 19.26 | -0.47% | |
| 21.80 | 21.80 | 19.35 | 19.35 | -6.02% | |
| 21.35 | 21.94 | 20.51 | 20.59 | -4.54% | |
| 23.01 | 23.01 | 21.18 | 21.57 | -4.30% | |
| 21.52 | 23.35 | 21.10 | 22.54 | +4.59% | |
| 22.01 | 22.40 | 21.10 | 21.55 | -1.37% | |
| 21.76 | 21.96 | 21.00 | 21.85 | +4.45% | |
| 19.50 | 21.35 | 19.43 | 20.92 | +8.28% | |
| 20.96 | 21.31 | 19.31 | 19.32 | -8.00% | |
| 22.29 | 22.29 | 20.25 | 21.00 | -2.19% | |
| 21.02 | 22.51 | 20.72 | 21.47 | +3.37% | |
| 20.18 | 21.16 | 20.18 | 20.77 | +3.49% | |
| 21.55 | 22.00 | 20.00 | 20.07 | -5.33% | |
| 20.89 | 22.59 | 20.61 | 21.20 | +0.66% | |
| 22.32 | 22.35 | 20.01 | 21.06 | -4.71% | |
| 22.45 | 23.20 | 21.50 | 22.10 | -2.60% | |
| 27.00 | 27.14 | 21.68 | 22.69 | -16.12% | |
| 30.00 | 30.02 | 26.09 | 27.05 | -1.99% | |
| 24.49 | 28.50 | 23.71 | 27.60 | +14.52% | |
| 24.72 | 26.00 | 22.50 | 24.10 | +2.86% | |
| 24.97 | 26.36 | 22.40 | 23.43 | +3.26% | |
| 19.88 | 22.86 | 19.30 | 22.69 | +19.42% | |
| 25.00 | 25.00 | 18.95 | 19.00 | 0.00% | |
| 19.00 | 19.00 | 19.00 | 19.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REA chart for longer ranges.