American Funds EuroPacific Growth Fund® Class R-3 (RERCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.50
-2.49 (-4.53%)
Dec 19, 2024, 4:00 PM EST
RERCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.30% |
| Dec 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.53% |
| Dec 18, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 52.86 | -2.15% |
| Dec 17, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.03 | -0.37% |
| Dec 16, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 54.23 | -0.04% |
| Dec 13, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 54.25 | -0.67% |
| Dec 12, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 54.61 | -0.46% |
| Dec 11, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.86 | 0.55% |
| Dec 10, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 54.56 | -0.99% |
| Dec 9, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 55.11 | -0.09% |
| Dec 6, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 55.16 | -0.02% |
| Dec 5, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 55.17 | 0.30% |
| Dec 4, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 55.01 | 0.30% |
| Dec 3, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 54.84 | 0.76% |
| Dec 2, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 54.43 | 0.48% |
| Nov 29, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 54.17 | 0.99% |
| Nov 27, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 53.64 | 0.31% |
| Nov 26, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 53.48 | -0.54% |
| Nov 25, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 53.77 | 0.90% |
| Nov 22, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 53.29 | 0.36% |
| Nov 21, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 53.09 | 0.18% |
| Nov 20, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 53.00 | -0.07% |
| Nov 19, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 53.04 | -0.11% |
| Nov 18, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 53.09 | 0.58% |
| Nov 15, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 52.79 | -0.96% |
| Nov 14, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 53.30 | -0.11% |
| Nov 13, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.35 | -0.73% |
| Nov 12, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 53.75 | -1.48% |
| Nov 11, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 54.56 | 0.21% |
| Nov 8, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 54.44 | -0.88% |
| Nov 7, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 54.92 | 1.12% |
| Nov 6, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.31 | -0.82% |
| Nov 5, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 54.77 | 1.06% |
| Nov 4, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 54.19 | 0.20% |
| Nov 1, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 54.08 | 0.36% |
| Oct 31, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 53.89 | -1.16% |
| Oct 30, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 54.53 | -0.44% |
| Oct 29, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 54.77 | -0.04% |
| Oct 28, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 54.79 | 0.33% |
| Oct 25, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 54.60 | -0.14% |
| Oct 24, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 54.68 | 0.34% |
| Oct 23, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 54.50 | -0.98% |
| Oct 22, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 55.04 | -0.24% |
| Oct 21, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 55.17 | -0.78% |
| Oct 18, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.60 | 0.68% |
| Oct 17, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 55.23 | 0.45% |
| Oct 16, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 54.98 | - |
| Oct 15, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 54.98 | -1.80% |
| Oct 14, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.99 | 0.36% |
| Oct 11, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 55.79 | 0.57% |
| Oct 10, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 55.47 | -0.17% |
| Oct 9, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.56 | 0.09% |
| Oct 8, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 55.52 | -0.29% |
| Oct 7, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.68 | 0.14% |
| Oct 4, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.60 | 0.33% |
| Oct 3, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 55.42 | -0.67% |
| Oct 2, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 55.80 | -0.15% |
| Oct 1, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 55.88 | -0.58% |
| Sep 30, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 56.21 | -0.70% |
| Sep 27, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 56.60 | -0.41% |
| Sep 26, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 56.83 | 2.21% |
| Sep 25, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.60 | -0.16% |
| Sep 24, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.69 | 1.10% |
| Sep 23, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 55.08 | 0.07% |
| Sep 20, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 55.05 | -0.69% |
| Sep 19, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 55.43 | 1.98% |
| Sep 18, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 54.35 | -0.44% |
| Sep 17, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 54.59 | -0.02% |
| Sep 16, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 54.60 | 0.28% |
| Sep 13, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 54.45 | 0.30% |
| Sep 12, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 54.29 | 1.04% |
| Sep 11, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 53.73 | 1.14% |
| Sep 10, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 53.12 | -0.56% |
| Sep 9, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 53.42 | 0.87% |
| Sep 6, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 52.96 | -1.61% |
| Sep 5, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 53.82 | -0.28% |
| Sep 4, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 53.98 | -0.60% |
| Sep 3, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 54.31 | -2.42% |
| Aug 30, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 55.65 | 0.49% |
| Aug 29, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 55.38 | 0.38% |
| Aug 28, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 55.17 | -0.54% |
| Aug 27, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 55.47 | 0.28% |
| Aug 26, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 55.31 | -0.33% |
| Aug 23, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.50 | 1.23% |
| Aug 22, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 54.82 | -0.44% |
| Aug 21, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 55.06 | 0.32% |
| Aug 20, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.89 | -0.24% |
| Aug 19, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 55.03 | 1.02% |
| Aug 16, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 54.47 | 0.43% |
| Aug 15, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 54.24 | 1.51% |
| Aug 14, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 53.43 | 0.25% |
| Aug 13, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 53.30 | 1.58% |
| Aug 12, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 52.47 | -0.18% |
| Aug 9, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 52.57 | 0.53% |
| Aug 8, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 52.29 | 2.33% |
| Aug 7, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 51.09 | 0.30% |
| Aug 6, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 50.94 | 0.86% |
| Aug 5, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.51 | -2.25% |
| Aug 2, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 51.67 | -1.93% |
| Aug 1, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 52.69 | -2.44% |