Russell Investments Emerging Markets Fund (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.42
+0.08 (0.29%)
Jun 22, 2026, 4:00 PM EST
REGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.92% |
| Jun 22, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.29% |
| Jun 18, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.90% |
| Jun 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| Jun 16, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% |
| Jun 15, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.74% |
| Jun 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.55% |
| Jun 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.99% |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.83% |
| Jun 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.46% |
| Jun 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.87% |
| Jun 5, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -5.57% |
| Jun 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.59% |
| Jun 3, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.02% |
| Jun 2, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.66% |
| Jun 1, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.46% |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.83% |
| May 28, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.15% |
| May 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.76% |
| May 26, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.73% |
| May 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% |
| May 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.19% |
| May 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.33% |
| May 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.98% |
| May 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| May 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -3.59% |
| May 14, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.31% |
| May 13, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.12% |
| May 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.71% |
| May 11, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.88% |
| May 8, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.42% |
| May 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.38% |
| May 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 3.66% |
| May 5, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.05% |
| May 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.47% |
| May 1, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.04% |
| Apr 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.49% |
| Apr 29, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.08% |
| Apr 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% |
| Apr 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% |
| Apr 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.62% |
| Apr 23, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.39% |
| Apr 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.07% |
| Apr 21, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.37% |
| Apr 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.33% |
| Apr 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.54% |
| Apr 16, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.58% |
| Apr 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.54% |
| Apr 14, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.61% |
| Apr 13, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.55% |