American Funds Emerging Markets Bond Fund Class R-1 (REGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.18
-0.02 (-0.24%)
At close: Jan 16, 2026
REGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% |
| Jan 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Jan 13, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Jan 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Jan 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Jan 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Jan 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Jan 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 31, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 30, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.14 | 0.12% |
| Dec 29, 2025 | 8.13 | 8.13 | 8.13 | 8.17 | 8.13 | -0.12% |
| Dec 26, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.14 | - |
| Dec 24, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.14 | 0.12% |
| Dec 23, 2025 | 8.13 | 8.13 | 8.13 | 8.17 | 8.13 | 0.25% |
| Dec 22, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | - |
| Dec 19, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | 0.12% |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.14 | 8.10 | 0.12% |
| Dec 17, 2025 | 8.09 | 8.09 | 8.09 | 8.13 | 8.09 | -0.25% |
| Dec 16, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | - |
| Dec 15, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | 0.12% |
| Dec 12, 2025 | 8.10 | 8.10 | 8.10 | 8.14 | 8.10 | -0.12% |
| Dec 11, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | 0.37% |
| Dec 10, 2025 | 8.08 | 8.08 | 8.08 | 8.12 | 8.08 | - |
| Dec 9, 2025 | 8.08 | 8.08 | 8.08 | 8.12 | 8.08 | -0.25% |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.14 | 8.10 | -0.25% |
| Dec 5, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.12 | -0.24% |
| Dec 4, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.14 | - |
| Dec 3, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.14 | 0.37% |
| Dec 2, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | 0.12% |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.14 | 8.10 | -0.25% |
| Nov 28, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.12 | 0.12% |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8.08 | 0.12% |
| Nov 25, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 8.07 | 0.25% |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.12 | 8.05 | 0.12% |
| Nov 21, 2025 | 8.04 | 8.04 | 8.04 | 8.11 | 8.04 | -0.25% |
| Nov 20, 2025 | 8.06 | 8.06 | 8.06 | 8.13 | 8.06 | -0.12% |
| Nov 19, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 8.07 | - |
| Nov 18, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 8.07 | - |
| Nov 17, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 8.07 | -0.12% |
| Nov 14, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8.08 | -0.12% |
| Nov 13, 2025 | 8.09 | 8.09 | 8.09 | 8.16 | 8.09 | - |
| Nov 12, 2025 | 8.09 | 8.09 | 8.09 | 8.16 | 8.09 | 0.12% |
| Nov 11, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8.08 | 0.12% |
| Nov 10, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 8.07 | 0.25% |
| Nov 7, 2025 | 8.05 | 8.05 | 8.05 | 8.12 | 8.05 | - |
| Nov 6, 2025 | 8.05 | 8.05 | 8.05 | 8.12 | 8.05 | 0.12% |
| Nov 5, 2025 | 8.04 | 8.04 | 8.04 | 8.11 | 8.04 | 0.12% |