American Funds Emerging Markets Bond Fund Class R-1 (REGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.07
+0.02 (0.25%)
At close: Jul 30, 2026
REGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Jul 28, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% |
| Jul 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Jul 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.62% |
| Jul 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Jul 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12% |
| Jul 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Jul 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% |
| Jul 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
| Jul 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% |
| Jul 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Jul 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Jul 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Jul 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Jul 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Jul 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Jul 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Jul 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.44% |
| Jun 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 0.12% |
| Jun 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.12% |
| Jun 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | 0.25% |
| Jun 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | - |
| Jun 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | -0.25% |
| Jun 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | -0.25% |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | -0.25% |
| Jun 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.13 | -0.37% |
| Jun 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | 0.12% |
| Jun 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | 0.49% |
| Jun 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 0.50% |
| Jun 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | 0.50% |
| Jun 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | -0.12% |
| Jun 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | 0.37% |
| Jun 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -0.37% |
| Jun 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | -0.62% |
| Jun 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | - |
| Jun 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | -0.37% |
| Jun 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | 0.25% |
| Jun 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.12% |
| May 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | 0.58% |
| May 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.05 | 0.25% |
| May 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.12% |
| May 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | 0.36% |
| May 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | 0.13% |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.25% |
| May 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.96 | 0.51% |
| May 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.92 | -0.50% |