Russell Investments Emerging Markets Fund (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.95
+0.08 (0.38%)
Oct 3, 2025, 4:00 PM EDT
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Sep 23, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.39% |
| Sep 22, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% |
| Sep 19, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Sep 18, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Sep 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Sep 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.83% |
| Sep 15, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.34% |
| Sep 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.85% |
| Sep 10, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.81% |
| Sep 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.86% |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% |
| Sep 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% |
| 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 | - |