Russell Investments Emerging Markets Fund Class R6 (REGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.64
+0.01 (0.05%)
At close: Jun 27, 2025
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.50% |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% |
| Jun 20, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| Jun 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.17% |
| Jun 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.99% |
| Jun 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.28% |
| Jun 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.10% |
| Jun 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| Jun 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% |
| Jun 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| Jun 9, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.73% |
| Jun 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Jun 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.62% |
| Jun 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.02% |
| Jun 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.29% |
| Jun 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.69% |
| May 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.02% |
| May 29, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| May 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.45% |
| May 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.23% |
| May 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.34% |
| May 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% |
| May 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.06% |
| May 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% |
| May 19, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% |
| May 16, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| May 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| May 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.86% |
| May 13, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.46% |
| May 12, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.52% |
| May 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| May 8, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| May 7, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% |
| May 5, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| May 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.79% |
| May 1, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| Apr 30, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Apr 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.36% |
| Apr 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Apr 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% |
| Apr 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.79% |
| Apr 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.05% |
| Apr 22, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.82% |
| Apr 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| Apr 17, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.88% |
| Apr 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.31% |