Russell Investments Emerging Markets Fund Class R6 (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.16 (-0.75%)
Mar 30, 2026, 9:30 AM EST
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.70% |
| Mar 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.75% |
| Mar 27, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.11% |
| Mar 26, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.88% |
| Mar 25, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.93% |
| Mar 24, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.18% |
| Mar 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Mar 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.94% |
| Mar 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.25% |
| Mar 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.58% |
| Mar 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.98% |
| Mar 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.68% |
| Mar 13, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.52% |
| Mar 12, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.11% |
| Mar 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.40% |
| Mar 10, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.88% |
| Mar 9, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.40% |
| 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% |