Russell Investments Emerging Markets Fund (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.07
-0.01 (-0.05%)
Dec 3, 2025, 9:30 AM EST
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Dec 3, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Dec 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.33% |
| Dec 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.19% |
| Nov 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.14% |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.11% |
| Nov 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.68% |
| Nov 24, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.03% |
| Nov 21, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.39% |
| Nov 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.30% |
| Nov 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Nov 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.10% |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% |
| Nov 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.66% |
| Nov 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.02% |
| Nov 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Nov 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Nov 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.85% |
| Nov 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Nov 6, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Nov 5, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% |
| Nov 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.68% |
| Nov 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.89% |
| Oct 31, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.23% |
| Oct 30, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% |
| Oct 29, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Oct 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% |
| Oct 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.28% |
| Oct 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.72% |
| Oct 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.58% |
| Oct 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.24% |
| Oct 21, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.76% |
| Oct 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.35% |
| Oct 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.38% |
| Oct 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.48% |
| Oct 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.57% |
| Oct 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.02% |
| Oct 13, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.68% |
| Oct 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.92% |
| Oct 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.57% |
| Oct 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.62% |
| Oct 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.81% |
| Oct 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% |
| Oct 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.38% |
| Oct 2, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.63% |
| Oct 1, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.78% |
| Sep 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| Sep 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.03% |
| Sep 26, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.93% |
| Sep 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.44% |