Russell Investments Emerging Markets Fund (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.35
-0.01 (-0.05%)
Sep 4, 2025, 4:00 PM EDT
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% |
| Sep 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.16% |
| Sep 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.05% |
| Aug 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.05% |
| Aug 28, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.10% |
| Aug 27, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.46% |
| Aug 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% |
| Aug 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Aug 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.25% |
| Aug 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.10% |
| Aug 20, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.26% |
| Aug 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.88% |
| Aug 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |
| Aug 15, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.62% |
| Aug 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.09% |
| Aug 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.94% |
| Aug 11, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.31% |
| Aug 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.21% |
| Aug 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.21% |
| Aug 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.32% |
| Aug 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.37% |
| Aug 4, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2.06% |
| Aug 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.65% |
| Jul 31, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.05% |
| Jul 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.11% |
| Jul 29, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Jul 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.58% |
| Jul 25, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.37% |
| Jul 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.26% |
| Jul 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.27% |
| Jul 22, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.11% |
| Jul 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% |
| Jul 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% |
| Jul 17, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.37% |
| Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.16% |
| Jul 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.48% |
| Jul 14, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.32% |
| Jul 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Jul 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.21% |
| Jul 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.05% |
| Jul 8, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.86% |
| Jul 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.38% |
| Jul 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.70% |
| Jul 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.16% |
| Jul 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.27% |
| Jun 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16% |
| Jun 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Jun 26, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.70% |
| Jun 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% |