Emerging Markets Growth Fund, Inc. Class R-6 (REFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.98
+0.07 (0.88%)
Jul 3, 2025, 4:00 PM EDT
REFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.13% |
| Jul 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% |
| Jul 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jul 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| Jun 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| Jun 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 26, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% |
| Jun 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Jun 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.35% |
| Jun 23, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| Jun 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% |
| Jun 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% |
| Jun 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% |
| Jun 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% |
| Jun 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% |
| Jun 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.78% |
| Jun 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.05% |
| Jun 6, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.13% |
| Jun 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% |
| Jun 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% |
| Jun 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.40% |
| Jun 2, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% |
| May 30, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% |
| May 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% |
| May 28, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| May 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% |
| May 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.40% |
| May 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.13% |
| May 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% |
| May 20, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% |
| May 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% |
| May 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% |
| May 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% |
| May 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.80% |
| May 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 12, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.74% |
| May 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| May 8, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.41% |
| May 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% |
| May 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% |
| May 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 2, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.95% |
| May 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Apr 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.84% |
| Apr 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.56% |
| Apr 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Apr 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.14% |
| Apr 24, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.86% |