American Funds Europacific Growth R2 (RERBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Apr 25, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Apr 24, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Apr 23, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Apr 22, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Apr 19, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Apr 18, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Apr 17, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 16, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 15, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Apr 12, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Apr 11, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 10, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Apr 09, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Apr 08, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Apr 05, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Apr 04, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Apr 03, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Apr 02, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Apr 01, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Mar 28, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Mar 27, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Mar 26, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Mar 25, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Mar 22, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Mar 21, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 20, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 19, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Mar 18, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Mar 15, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Mar 14, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Mar 13, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Mar 12, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Mar 11, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Mar 07, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 06, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Mar 05, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 04, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Mar 01, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Feb 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Feb 28, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Feb 27, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Feb 26, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Feb 23, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Feb 22, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Feb 21, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Feb 20, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Feb 16, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Feb 15, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Feb 14, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 13, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Feb 12, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 09, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Feb 08, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Feb 07, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Feb 06, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Feb 05, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Feb 02, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Feb 01, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Jan 31, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Jan 30, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Jan 29, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Jan 26, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Jan 25, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Jan 24, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Jan 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Jan 22, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Jan 19, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Jan 18, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Jan 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Jan 16, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Jan 12, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Jan 11, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Jan 10, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Jan 09, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Jan 08, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Jan 05, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Jan 04, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Jan 03, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Jan 02, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Dec 29, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Dec 28, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Dec 27, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Dec 26, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| Dec 22, 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Dec 21, 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Dec 20, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Dec 19, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Dec 18, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Dec 15, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Dec 14, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Dec 14, 2023 | 0.492 Dividend | |||||
| Dec 14, 2023 | 1.058 Capital Gain | |||||
| Dec 13, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 50.44 | - |
| Dec 12, 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 49.78 | - |
| Dec 11, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 49.76 | - |
| Dec 08, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 49.59 | - |
| Dec 07, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 49.38 | - |
| Dec 06, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 49.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.