Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ree Automotive (REE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7478 0.7478 0.7351 0.7438 1,104
18th Sep 2025 (Thu) 0.731 0.7351 0.7305 0.7304 3,167
17th Sep 2025 (Wed) 0.7248 0.7482 0.7225 0.7409 3,384
16th Sep 2025 (Tue) 0.7043 0.715 0.7036 0.7242 1,955
15th Sep 2025 (Mon) 0.713 0.713 0.681 0.7205 4,050
12th Sep 2025 (Fri) 0.728 0.728 0.7202 0.726 396
11th Sep 2025 (Thu) 0.73 0.73 0.73 0.7224 3
10th Sep 2025 (Wed) 0.6938 0.75 0.6938 0.7289 7,617
9th Sep 2025 (Tue) 0.672 0.691 0.672 0.6995 7,140
8th Sep 2025 (Mon) 0.664 0.6672 0.6599 0.67 393
5th Sep 2025 (Fri) 0.6582 0.696 0.6582 0.6708 281
4th Sep 2025 (Thu) 0.6501 0.6536 0.643 0.6597 5,267
3rd Sep 2025 (Wed) 0.6801 0.6801 0.649 0.65 2,834
2nd Sep 2025 (Tue) 0.7201 0.7201 0.6856 0.6962 2,282
1st Sep 2025 (Mon) 0.7186 0.7208 0.71 0.7108 3,389
29th Aug 2025 (Fri) 0.7186 0.7208 0.71 0.7108 3,389
28th Aug 2025 (Thu) 0.729 0.735 0.7083 0.7164 3,650
27th Aug 2025 (Wed) 0.7244 0.7244 0.7021 0.7217 1,297
26th Aug 2025 (Tue) 0.71 0.71 0.6919 0.7198 839
25th Aug 2025 (Mon) 0.7113 0.72 0.7113 0.7207 654
22nd Aug 2025 (Fri) 0.71 0.7125 0.71 0.715 857
21st Aug 2025 (Thu) 0.6759 0.6917 0.6759 0.6917 280
20th Aug 2025 (Wed) 0.681 0.697 0.671 0.697 1,714
19th Aug 2025 (Tue) 0.7145 0.7145 0.6725 0.682 2,097
18th Aug 2025 (Mon) 0.692 0.712 0.672 0.7007 10,062
15th Aug 2025 (Fri) 0.69 0.69 0.6896 0.6897 200
14th Aug 2025 (Thu) 0.69 0.6975 0.685 0.6894 3,690
13th Aug 2025 (Wed) 0.711 0.711 0.7001 0.70 1,750
12th Aug 2025 (Tue) 0.67 0.72 0.67 0.7101 3,808
11th Aug 2025 (Mon) 0.701 0.701 0.684 0.6896 2,265
8th Aug 2025 (Fri) 0.70 0.72 0.6901 0.6999 949
7th Aug 2025 (Thu) 0.70 0.70 0.671 0.6908 4,882
6th Aug 2025 (Wed) 0.691 0.691 0.68 0.676 2,963
5th Aug 2025 (Tue) 0.7295 0.7299 0.701 0.7035 5,043
4th Aug 2025 (Mon) 0.6645 0.72 0.6645 0.7061 10,516
1st Aug 2025 (Fri) 0.671 0.6745 0.623 0.657 211
31st Jul 2025 (Thu) 0.66 0.6614 0.63 0.655 137
30th Jul 2025 (Wed) 0.711 0.711 0.671 0.671 3,319
29th Jul 2025 (Tue) 0.7389 0.75 0.726 0.7142 926
28th Jul 2025 (Mon) 0.74 0.76 0.74 0.7527 3,750
25th Jul 2025 (Fri) 0.76 0.787 0.7526 0.7564 12,435
24th Jul 2025 (Thu) 0.77 0.797 0.75 0.7362 16,734
23rd Jul 2025 (Wed) 0.71 0.7677 0.71 0.7671 22,045
22nd Jul 2025 (Tue) 0.6999 0.7001 0.68 0.7151 4,727
FTSE 100 Latest
Value9,216.67
Change-11.44