American Funds Emerging Mkts Bd R-3 (REGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.15
-0.01 (-0.12%)
Aug 26, 2026, 4:00 PM EST
REGCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Aug 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Aug 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Aug 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% |
| Aug 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Aug 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Aug 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Aug 12, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Aug 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
| Aug 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Aug 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Aug 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Aug 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Aug 4, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.37% |
| Aug 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Jul 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% |
| Jul 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | 0.25% |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -0.12% |
| Jul 28, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | 0.12% |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 0.25% |
| Jul 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.13% |
| Jul 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | -0.62% |
| Jul 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | -0.12% |
| Jul 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | -0.12% |
| Jul 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.05 | - |
| Jul 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.05 | -0.25% |
| Jul 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | -0.25% |
| Jul 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | 0.12% |
| Jul 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | 0.12% |
| Jul 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | -0.37% |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.25% |
| Jul 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | 0.12% |
| Jul 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | -0.37% |
| Jul 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | -0.23% |
| Jul 6, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | 0.23% |
| Jul 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | 0.12% |
| Jul 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | -0.25% |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 0.48% |
| Jun 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 0.12% |
| Jun 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | 0.12% |
| Jun 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | 0.25% |
| Jun 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| Jun 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | -0.25% |
| Jun 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | -0.25% |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.25% |
| Jun 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -0.37% |
| Jun 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.12% |
| Jun 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | 0.50% |