Russell Investments Emerging Markets Fund Class R6 (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.60
+0.19 (0.85%)
At close: Mar 5, 2026
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.97% |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.85% |
| Mar 4, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.35% |
| Mar 3, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.61% |
| Mar 2, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.62% |
| Feb 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.02% |
| Feb 26, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.37% |
| Feb 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.32% |
| Feb 24, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.38% |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.08% |
| Feb 20, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.23% |
| Feb 19, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Feb 18, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.64% |
| Feb 17, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.09% |
| Feb 13, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.09% |
| Feb 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.93% |
| Feb 11, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.98% |
| Feb 10, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.21% |
| Feb 9, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.39% |
| Feb 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.08% |
| Feb 5, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.95% |
| Feb 4, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.04% |
| Feb 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% |
| Feb 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.83% |
| Jan 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.22% |
| Jan 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% |
| Jan 28, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.77% |
| Jan 27, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.36% |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% |
| Jan 23, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.13% |
| Jan 22, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.89% |
| Jan 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.22% |
| Jan 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.40% |
| Jan 16, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.13% |
| Jan 15, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.50% |
| Jan 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.41% |
| Jan 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.32% |
| Jan 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.14% |
| Jan 9, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.18% |
| Jan 8, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.27% |
| Jan 7, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.96% |
| Jan 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.82% |
| Jan 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.15% |
| Dec 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.19% |
| Dec 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| Dec 29, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.29% |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.53% |
| Dec 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Dec 23, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.34% |