American Funds EuroPacific Growth Fund® Class R-6 (RERGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.27
+0.03 (0.06%)
Dec 27, 2024, 8:01 PM EST
RERGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.06% |
| Dec 26, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.15% |
| Dec 24, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.18% |
| Dec 23, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.63% |
| Dec 20, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.33% |
| Dec 19, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -4.91% |
| Dec 18, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 54.42 | -2.17% |
| Dec 17, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.63 | -0.36% |
| Dec 16, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 55.83 | -0.03% |
| Dec 13, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.85 | -0.66% |
| Dec 12, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 56.22 | -0.44% |
| Dec 11, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.47 | 0.55% |
| Dec 10, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.17 | -1.00% |
| Dec 9, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.73 | -0.08% |
| Dec 6, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.78 | -0.02% |
| Dec 5, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.79 | 0.30% |
| Dec 4, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.62 | 0.31% |
| Dec 3, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.44 | 0.75% |
| Dec 2, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 56.02 | 0.48% |
| Nov 29, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.76 | 0.99% |
| Nov 27, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 55.21 | 0.31% |
| Nov 26, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 55.04 | -0.54% |
| Nov 25, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.33 | 0.91% |
| Nov 22, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 54.84 | 0.37% |
| Nov 21, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.64 | 0.18% |
| Nov 20, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 54.54 | -0.07% |
| Nov 19, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 54.58 | -0.11% |
| Nov 18, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.64 | 0.60% |
| Nov 15, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 54.31 | -0.96% |
| Nov 14, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 54.84 | -0.10% |
| Nov 13, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 54.89 | -0.73% |
| Nov 12, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 55.30 | -1.48% |
| Nov 11, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 56.13 | 0.21% |
| Nov 8, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 56.01 | -0.86% |
| Nov 7, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.50 | 1.11% |
| Nov 6, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 55.88 | -0.83% |
| Nov 5, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.35 | 1.06% |
| Nov 4, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.76 | 0.22% |
| Nov 1, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.63 | 0.35% |
| Oct 31, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 55.44 | -1.16% |
| Oct 30, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 56.09 | -0.44% |
| Oct 29, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.34 | -0.02% |
| Oct 28, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.35 | 0.32% |
| Oct 25, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 56.17 | -0.14% |
| Oct 24, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.24 | 0.32% |
| Oct 23, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 56.06 | -0.96% |
| Oct 22, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.61 | -0.25% |
| Oct 21, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.75 | -0.77% |
| Oct 18, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 57.19 | 0.69% |
| Oct 17, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 56.80 | 0.46% |
| Oct 16, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.54 | - |
| Oct 15, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.54 | -1.80% |
| Oct 14, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 57.57 | 0.37% |
| Oct 11, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.36 | 0.57% |
| Oct 10, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 57.04 | -0.18% |
| Oct 9, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 57.14 | 0.10% |
| Oct 8, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 57.09 | -0.28% |
| Oct 7, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 57.25 | 0.13% |
| Oct 4, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.17 | 0.32% |
| Oct 3, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.99 | -0.65% |
| Oct 2, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.36 | -0.15% |
| Oct 1, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.45 | -0.58% |
| Sep 30, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.78 | -0.69% |
| Sep 27, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 58.19 | -0.41% |
| Sep 26, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 58.43 | 2.23% |
| Sep 25, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 57.15 | -0.17% |
| Sep 24, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 57.25 | 1.10% |
| Sep 23, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 56.63 | 0.07% |
| Sep 20, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.59 | -0.69% |
| Sep 19, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.98 | 1.99% |
| Sep 18, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 55.87 | -0.43% |
| Sep 17, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 56.11 | -0.03% |
| Sep 16, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 56.13 | 0.31% |
| Sep 13, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.96 | 0.27% |
| Sep 12, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.80 | 1.06% |
| Sep 11, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 55.22 | 1.14% |
| Sep 10, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 54.60 | -0.56% |
| Sep 9, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 54.90 | 0.86% |
| Sep 6, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 54.43 | -1.59% |
| Sep 5, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 55.31 | -0.28% |
| Sep 4, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.47 | -0.60% |
| Sep 3, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.80 | -2.41% |
| Aug 30, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 57.18 | 0.47% |
| Aug 29, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 56.91 | 0.41% |
| Aug 28, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.68 | -0.55% |
| Aug 27, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 57.00 | 0.29% |
| Aug 26, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 56.84 | -0.32% |
| Aug 23, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 57.02 | 1.24% |
| Aug 22, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 56.32 | -0.44% |
| Aug 21, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.57 | 0.31% |
| Aug 20, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.40 | -0.24% |
| Aug 19, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 56.53 | 1.03% |
| Aug 16, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.96 | 0.43% |
| Aug 15, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.72 | 1.52% |
| Aug 14, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 54.88 | 0.24% |
| Aug 13, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 54.75 | 1.58% |
| Aug 12, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 53.90 | -0.18% |
| Aug 9, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 53.99 | 0.53% |
| Aug 8, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.71 | 2.33% |
| Aug 7, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 52.48 | 0.31% |