Russell Investments Emerging Markets Fund (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.05
-0.51 (-2.00%)
At close: Jul 16, 2026
REGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Jul 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.19% |
| Jul 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.92% |
| Jul 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.51% |
| Jul 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.78% |
| Jul 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% |
| Jul 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.04% |
| Jul 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.11% |
| Jul 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 3.45% |
| Jul 2, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.37% |
| Jul 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.29% |
| Jun 30, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.95% |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.40% |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.03% |
| Jun 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% |
| 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% |