American Funds Emerging Markets Bond Fund Class R-5 (REGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.16
+0.06 (0.74%)
At close: Mar 10, 2026
REGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Mar 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% |
| Mar 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% |
| Mar 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% |
| Mar 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.37% |
| Mar 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% |
| Mar 3, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.09% |
| Mar 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% |
| Feb 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Feb 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | - |
| Feb 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | 0.24% |
| Feb 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | - |
| Feb 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | 0.12% |
| Feb 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| Feb 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -0.12% |
| Feb 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | -0.24% |
| Feb 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | - |
| Feb 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | 0.24% |
| Feb 12, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | - |
| Feb 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | 0.12% |
| Feb 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| Feb 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 0.36% |
| Feb 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | 0.24% |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -0.24% |
| Feb 4, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -0.12% |
| Feb 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | 0.24% |
| Feb 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | 0.12% |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -0.48% |
| Jan 29, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| Jan 28, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| Jan 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 0.48% |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 0.24% |
| Jan 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.15 | 0.12% |
| Jan 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | 0.49% |
| Jan 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | 0.25% |
| Jan 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | -0.24% |
| Jan 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | -0.24% |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.12% |
| Jan 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | - |
| Jan 13, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | - |
| Jan 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | 0.12% |
| Jan 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
| Jan 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | -0.12% |
| Jan 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | -0.12% |
| Jan 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.24% |
| Jan 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
| Dec 31, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
| Dec 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.06 | 0.12% |
| Dec 29, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.05 | -0.12% |