American Funds Europacific Growth R6 (RERGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 27 Jun 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 26 Jun 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 25 Jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 24 Jun 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 21 Jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 20 Jun 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 18 Jun 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 17 Jun 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 14 Jun 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 13 Jun 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 12 Jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 11 Jun 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 10 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 10 Jun 2024 | 0.257 Dividend | |||||
| 10 Jun 2024 | 1.136 Capital gain | |||||
| 07 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.11 | - |
| 06 Jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 58.52 | - |
| 05 Jun 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 58.23 | - |
| 04 Jun 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 57.45 | - |
| 03 Jun 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 57.98 | - |
| 31 May 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 57.77 | - |
| 30 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.48 | - |
| 29 May 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.48 | - |
| 28 May 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.37 | - |
| 24 May 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 58.54 | - |
| 23 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.16 | - |
| 22 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 58.36 | - |
| 21 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 58.77 | - |
| 20 May 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 58.96 | - |
| 17 May 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 58.71 | - |
| 16 May 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.66 | - |
| 15 May 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 58.86 | - |
| 14 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.16 | - |
| 13 May 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 57.75 | - |
| 10 May 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 57.67 | - |
| 09 May 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 57.44 | - |
| 08 May 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 57.36 | - |
| 07 May 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 57.57 | - |
| 06 May 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 57.41 | - |
| 03 May 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 56.73 | - |
| 02 May 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.30 | - |
| 01 May 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 55.88 | - |
| 30 Apr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 55.85 | - |
| 29 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 56.59 | - |
| 26 Apr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 56.43 | - |
| 25 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 55.88 | - |
| 24 Apr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 56.12 | - |
| 23 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 56.09 | - |
| 22 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.23 | - |
| 19 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 54.80 | - |
| 18 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.23 | - |
| 17 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.26 | - |
| 16 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.26 | - |
| 15 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.67 | - |
| 12 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.00 | - |
| 11 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 56.97 | - |
| 10 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.02 | - |
| 09 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 57.44 | - |
| 08 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 57.45 | - |
| 05 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 57.24 | - |
| 04 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.92 | - |
| 03 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 57.39 | - |
| 02 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 57.06 | - |
| 01 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.22 | - |
| 28 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 57.39 | - |
| 27 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.50 | - |
| 26 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.33 | - |
| 25 Mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 57.35 | - |
| 22 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.36 | - |
| 21 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 57.55 | - |
| 20 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.50 | - |
| 19 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.89 | - |
| 18 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 56.96 | - |
| 15 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 56.81 | - |
| 14 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.21 | - |
| 13 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 57.32 | - |
| 12 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 57.25 | - |
| 11 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 56.72 | - |
| 08 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 56.87 | - |
| 07 Mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 57.12 | - |
| 06 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.30 | - |
| 05 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 55.81 | - |
| 04 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.15 | - |
| 01 Mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 56.07 | - |
| 29 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 55.38 | - |
| 28 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 55.41 | - |
| 27 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 55.65 | - |
| 26 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 55.62 | - |
| 23 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 55.64 | - |
| 22 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 55.71 | - |
| 21 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 54.90 | - |
| 20 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 54.99 | - |
| 16 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.98 | - |
| 15 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.88 | - |
| 14 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.14 | - |
| 13 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 53.80 | - |
| 12 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 54.39 | - |
| 09 Feb 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 54.43 | - |
| 08 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.