American Funds Global Insight Fund Class R-6 (RGLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.31
-0.22 (-0.83%)
Aug 1, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.83% |
| Jul 31, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.60% |
| Jul 30, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.26% |
| Jul 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.30% |
| Jul 28, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.67% |
| Jul 25, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.04% |
| Jul 24, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% |
| Jul 23, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.46% |
| Jul 22, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.15% |
| Jul 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.23% |
| Jul 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.11% |
| Jul 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.60% |
| Jul 16, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.11% |
| Jul 15, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% |
| Jul 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% |
| Jul 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.45% |
| Jul 10, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.11% |
| Jul 9, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.60% |
| Jul 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% |
| Jul 7, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Jul 3, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.45% |
| Jul 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% |
| Jul 1, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.49% |
| Jun 30, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.57% |
| Jun 27, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.73% |
| Jun 26, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.85% |
| Jun 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.27% |
| Jun 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.32% |
| Jun 23, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.82% |
| Jun 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.55% |
| Jun 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% |
| Jun 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.93% |
| Jun 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.54% |
| Jun 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.23% |
| Jun 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.46% |
| Jun 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.15% |
| Jun 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.08% |
| Jun 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Jun 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.47% |
| Jun 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.27% |
| Jun 4, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% |
| Jun 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.04% |
| Jun 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.82% |
| May 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% |
| May 29, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.35% |
| May 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.67% |
| May 27, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.63% |
| May 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.16% |
| May 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% |
| May 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.98% |