Emerging Markets Growth Fund, Inc. Class R-6 (REFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.62
+0.02 (0.26%)
Jun 5, 2025, 4:00 PM EDT
REFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.26% |
| May 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 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% |
| Apr 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% |
| Apr 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 2.07% |
| Apr 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Apr 17, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% |
| Apr 16, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.47% |
| Apr 15, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.74% |
| Apr 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% |
| Apr 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.30% |
| Apr 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.15% |
| Apr 9, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4.64% |
| Apr 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.19% |
| Apr 7, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -6.58% |
| Apr 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.01% |
| Apr 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.27% |
| Apr 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% |
| Apr 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.86% |
| Mar 31, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% |
| Mar 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% |
| Mar 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.85% |
| Mar 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% |