Russell Investments Emerging Markets Fund Class R6 (REGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.50
-0.03 (-0.18%)
At close: Apr 25, 2025
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.69% |
| Apr 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.34% |
| Apr 11, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 2.54% |
| Apr 10, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.26% |
| Apr 9, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 5.13% |
| Apr 8, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.53% |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.03% |
| Apr 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -4.46% |
| Apr 3, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.04% |
| Apr 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.18% |
| Apr 1, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% |
| Mar 31, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.60% |
| Mar 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.71% |
| Mar 27, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Mar 26, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Mar 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.41% |
| Mar 24, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Mar 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% |
| Mar 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% |
| Mar 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.35% |
| Mar 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
| Mar 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.72% |
| Mar 14, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.75% |
| Mar 13, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.36% |
| Mar 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.48% |
| Mar 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.61% |
| Mar 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.43% |
| Mar 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| Mar 6, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.30% |
| Mar 5, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 3.05% |
| Mar 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Mar 3, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.55% |
| Feb 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.45% |
| Feb 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.78% |
| Feb 26, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.14% |
| Feb 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| Feb 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.29% |
| Feb 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.23% |
| Feb 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.24% |
| Feb 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.23% |