Skip to main content
American Funds Emerging Markets Bond Fund Class R-5 (REGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.15
-0.01 (-0.12%)
At close: Apr 27, 2026

REGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 20268.158.158.158.158.15-0.12%
Apr 24, 20268.168.168.168.168.16-
Apr 23, 20268.168.168.168.168.16-0.37%
Apr 22, 20268.198.198.198.198.19-0.12%
Apr 21, 20268.208.208.208.208.20-0.24%
Apr 20, 20268.228.228.228.228.22-0.12%
Apr 17, 20268.238.238.238.238.230.49%
Apr 16, 20268.198.198.198.198.19-
Apr 15, 20268.198.198.198.198.19-0.12%
Apr 14, 20268.208.208.208.208.200.49%
Apr 13, 20268.168.168.168.168.160.25%
Apr 10, 20268.148.148.148.148.140.37%
Apr 9, 20268.118.118.118.118.110.12%
Apr 8, 20268.108.108.108.108.101.38%
Apr 7, 20267.997.997.997.997.99-
Apr 6, 20267.997.997.997.997.99-
Apr 2, 20267.997.997.997.997.99-
Apr 1, 20267.997.997.997.997.990.50%
Mar 31, 20267.957.957.957.957.950.51%
Mar 30, 20267.917.917.917.917.87-0.25%
Mar 27, 20267.937.937.937.937.89-0.38%
Mar 26, 20267.967.967.967.967.92-0.50%
Mar 25, 20268.008.008.008.007.960.38%
Mar 24, 20267.977.977.977.977.93-0.38%
Mar 23, 20268.008.008.008.007.960.38%
Mar 20, 20267.977.977.977.977.93-0.75%
Mar 19, 20268.038.038.038.037.99-0.12%
Mar 18, 20268.048.048.048.048.00-0.50%
Mar 17, 20268.088.088.088.088.040.25%
Mar 16, 20268.068.068.068.068.020.50%
Mar 13, 20268.028.028.028.027.98-0.74%
Mar 12, 20268.088.088.088.088.04-0.74%
Mar 11, 20268.148.148.148.148.09-0.25%
Mar 10, 20268.168.168.168.168.110.74%
Mar 9, 20268.108.108.108.108.06-0.25%
Mar 6, 20268.128.128.128.128.08-0.49%
Mar 5, 20268.168.168.168.168.11-0.37%
Mar 4, 20268.198.198.198.198.140.24%
Mar 3, 20268.178.178.178.178.12-1.09%
Mar 2, 20268.268.268.268.268.21-0.72%
Feb 27, 20268.328.328.328.328.27-0.12%
Feb 26, 20268.338.338.338.338.25-
Feb 25, 20268.338.338.338.338.250.24%
Feb 24, 20268.318.318.318.318.23-
Feb 23, 20268.318.318.318.318.230.12%
Feb 20, 20268.308.308.308.308.22-
Feb 19, 20268.308.308.308.308.22-0.12%
Feb 18, 20268.318.318.318.318.23-0.24%
Feb 17, 20268.338.338.338.338.25-
Feb 13, 20268.338.338.338.338.250.24%
Feb 12, 20268.318.318.318.318.23-
Feb 11, 20268.318.318.318.318.230.12%
Feb 10, 20268.308.308.308.308.22-
Feb 9, 20268.308.308.308.308.220.36%
Feb 6, 20268.278.278.278.278.190.24%
Feb 5, 20268.258.258.258.258.17-0.24%
Feb 4, 20268.278.278.278.278.19-0.12%
Feb 3, 20268.288.288.288.288.200.24%
Feb 2, 20268.268.268.268.268.180.12%
Jan 30, 20268.258.258.258.258.17-0.48%
Jan 29, 20268.298.298.298.298.16-
Jan 28, 20268.298.298.298.298.16-
Jan 27, 20268.298.298.298.298.160.48%
Jan 26, 20268.258.258.258.258.120.24%
Jan 23, 20268.238.238.238.238.100.12%
Jan 22, 20268.228.228.228.228.090.49%
Jan 21, 20268.188.188.188.188.050.25%
Jan 20, 20268.168.168.168.168.03-0.24%
Jan 16, 20268.188.188.188.188.05-0.24%
Jan 15, 20268.208.208.208.208.070.12%
Jan 14, 20268.198.198.198.198.06-
Jan 13, 20268.198.198.198.198.06-
Jan 12, 20268.198.198.198.198.060.12%
Jan 9, 20268.188.188.188.188.05-
Jan 8, 20268.188.188.188.188.05-0.12%
Jan 7, 20268.198.198.198.198.06-0.12%
Jan 6, 20268.208.208.208.208.07-
Jan 5, 20268.208.208.208.208.070.24%
Jan 2, 20268.188.188.188.188.05-
Dec 31, 20258.188.188.188.188.05-
Dec 30, 20258.188.188.188.188.010.12%
Dec 29, 20258.178.178.178.178.00-0.12%
Dec 26, 20258.188.188.188.188.01-
Dec 24, 20258.188.188.188.188.010.12%
Dec 23, 20258.178.178.178.178.000.25%
Dec 22, 20258.158.158.158.157.98-
Dec 19, 20258.158.158.158.157.980.12%
Dec 18, 20258.148.148.148.147.970.12%
Dec 17, 20258.138.138.138.137.96-0.25%
Dec 16, 20258.158.158.158.157.98-
Dec 15, 20258.158.158.158.157.980.12%
Dec 12, 20258.148.148.148.147.97-0.12%
Dec 11, 20258.158.158.158.157.980.37%
Dec 10, 20258.128.128.128.127.95-
Dec 9, 20258.128.128.128.127.95-0.25%
Dec 8, 20258.148.148.148.147.97-0.25%
Dec 5, 20258.168.168.168.167.99-0.24%
Dec 4, 20258.188.188.188.188.01-
Dec 3, 20258.188.188.188.188.010.37%
Dec 2, 20258.158.158.158.157.980.12%