Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

American Funds Europacific Growth R3 (RERCX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

55.53

-0.25

(-0.45%)

At close: 08:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	55.53	55.53	55.53	55.53	55.53	-
24 Apr 2024	55.78	55.78	55.78	55.78	55.78	-
23 Apr 2024	55.73	55.73	55.73	55.73	55.73	-
22 Apr 2024	54.88	54.88	54.88	54.88	54.88	-
19 Apr 2024	54.46	54.46	54.46	54.46	54.46	-
18 Apr 2024	54.89	54.89	54.89	54.89	54.89	-
17 Apr 2024	54.92	54.92	54.92	54.92	54.92	-
16 Apr 2024	54.92	54.92	54.92	54.92	54.92	-
15 Apr 2024	55.33	55.33	55.33	55.33	55.33	-
12 Apr 2024	55.66	55.66	55.66	55.66	55.66	-
11 Apr 2024	56.63	56.63	56.63	56.63	56.63	-
10 Apr 2024	56.68	56.68	56.68	56.68	56.68	-
09 Apr 2024	57.10	57.10	57.10	57.10	57.10	-
08 Apr 2024	57.11	57.11	57.11	57.11	57.11	-
05 Apr 2024	56.90	56.90	56.90	56.90	56.90	-
04 Apr 2024	56.58	56.58	56.58	56.58	56.58	-
03 Apr 2024	57.05	57.05	57.05	57.05	57.05	-
02 Apr 2024	56.73	56.73	56.73	56.73	56.73	-
01 Apr 2024	56.89	56.89	56.89	56.89	56.89	-
28 Mar 2024	57.06	57.06	57.06	57.06	57.06	-
27 Mar 2024	57.17	57.17	57.17	57.17	57.17	-
26 Mar 2024	57.00	57.00	57.00	57.00	57.00	-
25 Mar 2024	57.02	57.02	57.02	57.02	57.02	-
22 Mar 2024	57.04	57.04	57.04	57.04	57.04	-
21 Mar 2024	57.23	57.23	57.23	57.23	57.23	-
20 Mar 2024	57.18	57.18	57.18	57.18	57.18	-
19 Mar 2024	56.57	56.57	56.57	56.57	56.57	-
18 Mar 2024	56.64	56.64	56.64	56.64	56.64	-
15 Mar 2024	56.49	56.49	56.49	56.49	56.49	-
14 Mar 2024	56.89	56.89	56.89	56.89	56.89	-
13 Mar 2024	57.00	57.00	57.00	57.00	57.00	-
12 Mar 2024	56.94	56.94	56.94	56.94	56.94	-
11 Mar 2024	56.41	56.41	56.41	56.41	56.41	-
08 Mar 2024	56.56	56.56	56.56	56.56	56.56	-
07 Mar 2024	56.82	56.82	56.82	56.82	56.82	-
06 Mar 2024	56.00	56.00	56.00	56.00	56.00	-
05 Mar 2024	55.51	55.51	55.51	55.51	55.51	-
04 Mar 2024	55.85	55.85	55.85	55.85	55.85	-
01 Mar 2024	55.77	55.77	55.77	55.77	55.77	-
29 Feb 2024	55.09	55.09	55.09	55.09	55.09	-
28 Feb 2024	55.12	55.12	55.12	55.12	55.12	-
27 Feb 2024	55.35	55.35	55.35	55.35	55.35	-
26 Feb 2024	55.32	55.32	55.32	55.32	55.32	-
23 Feb 2024	55.35	55.35	55.35	55.35	55.35	-
22 Feb 2024	55.43	55.43	55.43	55.43	55.43	-
21 Feb 2024	54.62	54.62	54.62	54.62	54.62	-
20 Feb 2024	54.71	54.71	54.71	54.71	54.71	-
16 Feb 2024	54.70	54.70	54.70	54.70	54.70	-
15 Feb 2024	54.61	54.61	54.61	54.61	54.61	-
14 Feb 2024	53.87	53.87	53.87	53.87	53.87	-
13 Feb 2024	53.53	53.53	53.53	53.53	53.53	-
12 Feb 2024	54.12	54.12	54.12	54.12	54.12	-
09 Feb 2024	54.16	54.16	54.16	54.16	54.16	-
08 Feb 2024	53.73	53.73	53.73	53.73	53.73	-
07 Feb 2024	53.63	53.63	53.63	53.63	53.63	-
06 Feb 2024	53.50	53.50	53.50	53.50	53.50	-
05 Feb 2024	53.42	53.42	53.42	53.42	53.42	-
02 Feb 2024	53.42	53.42	53.42	53.42	53.42	-
01 Feb 2024	53.70	53.70	53.70	53.70	53.70	-
31 Jan 2024	53.11	53.11	53.11	53.11	53.11	-
30 Jan 2024	53.43	53.43	53.43	53.43	53.43	-
29 Jan 2024	53.59	53.59	53.59	53.59	53.59	-
26 Jan 2024	53.22	53.22	53.22	53.22	53.22	-
25 Jan 2024	53.00	53.00	53.00	53.00	53.00	-
24 Jan 2024	52.81	52.81	52.81	52.81	52.81	-
23 Jan 2024	52.26	52.26	52.26	52.26	52.26	-
22 Jan 2024	52.30	52.30	52.30	52.30	52.30	-
19 Jan 2024	52.37	52.37	52.37	52.37	52.37	-
18 Jan 2024	51.86	51.86	51.86	51.86	51.86	-
17 Jan 2024	51.39	51.39	51.39	51.39	51.39	-
16 Jan 2024	52.07	52.07	52.07	52.07	52.07	-
12 Jan 2024	52.67	52.67	52.67	52.67	52.67	-
11 Jan 2024	52.33	52.33	52.33	52.33	52.33	-
10 Jan 2024	52.40	52.40	52.40	52.40	52.40	-
09 Jan 2024	52.15	52.15	52.15	52.15	52.15	-
08 Jan 2024	52.51	52.51	52.51	52.51	52.51	-
05 Jan 2024	52.02	52.02	52.02	52.02	52.02	-
04 Jan 2024	52.17	52.17	52.17	52.17	52.17	-
03 Jan 2024	51.97	51.97	51.97	51.97	51.97	-
02 Jan 2024	52.51	52.51	52.51	52.51	52.51	-
29 Dec 2023	53.19	53.19	53.19	53.19	53.19	-
28 Dec 2023	53.22	53.22	53.22	53.22	53.22	-
27 Dec 2023	53.23	53.23	53.23	53.23	53.23	-
26 Dec 2023	52.75	52.75	52.75	52.75	52.75	-
22 Dec 2023	52.59	52.59	52.59	52.59	52.59	-
21 Dec 2023	52.58	52.58	52.58	52.58	52.58	-
20 Dec 2023	51.99	51.99	51.99	51.99	51.99	-
19 Dec 2023	52.62	52.62	52.62	52.62	52.62	-
18 Dec 2023	52.13	52.13	52.13	52.13	52.13	-
15 Dec 2023	52.16	52.16	52.16	52.16	52.16	-
14 Dec 2023	52.29	52.29	52.29	52.29	52.29	-
14 Dec 2023	0.627 Dividend
14 Dec 2023	1.058 Capital gain
13 Dec 2023	53.31	53.31	53.31	53.31	51.63	-
12 Dec 2023	52.61	52.61	52.61	52.61	50.95	-
11 Dec 2023	52.59	52.59	52.59	52.59	50.93	-
08 Dec 2023	52.41	52.41	52.41	52.41	50.75	-
07 Dec 2023	52.18	52.18	52.18	52.18	50.53	-
06 Dec 2023	52.00	52.00	52.00	52.00	50.36	-
05 Dec 2023	52.03	52.03	52.03	52.03	50.39	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,946.36+317.88(+0.84%)

HANG SENG17,626.75+342.21(+1.98%)

CRUDE OIL83.88+0.31(+0.37%)

GOLD FUTURES2,347.50+5.00(+0.21%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,405.28-19.89(-0.04%)

Trending tickers

American Funds Europacific Growth R3 (RERCX)

NIKKEI 225
37,946.36
+317.88(+0.84%)

HANG SENG
17,626.75
+342.21(+1.98%)

CRUDE OIL
83.88
+0.31(+0.37%)

GOLD FUTURES
2,347.50
+5.00(+0.21%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,405.28
-19.89(-0.04%)