Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,560.38 -1,672.78 (-2.87%) CMC Crypto 200
1,168.10 -40.59 (-3.36%)
American Funds Europacific Growth R5 (RERFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 02 Jul 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 01 Jul 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 28 Jun 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 27 Jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 26 Jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 25 Jun 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 24 Jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 21 Jun 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 20 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Jun 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 17 Jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 14 Jun 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 13 Jun 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 12 Jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 11 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Jun 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 10 Jun 2024 | 0.249 Dividend | |||||
| 10 Jun 2024 | 1.136 Capital gain | |||||
| 07 Jun 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 58.03 | - |
| 06 Jun 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 58.44 | - |
| 05 Jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 58.15 | - |
| 04 Jun 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.37 | - |
| 03 Jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 57.91 | - |
| 31 May 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 57.69 | - |
| 30 May 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 57.40 | - |
| 29 May 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 57.41 | - |
| 28 May 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 58.30 | - |
| 24 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 58.45 | - |
| 23 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.07 | - |
| 22 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 58.29 | - |
| 21 May 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 58.70 | - |
| 20 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 58.87 | - |
| 17 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 58.63 | - |
| 16 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 58.58 | - |
| 15 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 58.79 | - |
| 14 May 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 58.08 | - |
| 13 May 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 57.67 | - |
| 10 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 57.60 | - |
| 09 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.37 | - |
| 08 May 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.28 | - |
| 07 May 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 57.50 | - |
| 06 May 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 57.34 | - |
| 03 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 56.67 | - |
| 02 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 56.24 | - |
| 01 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 55.81 | - |
| 30 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 55.78 | - |
| 29 Apr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 56.52 | - |
| 26 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 56.35 | - |
| 25 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 55.81 | - |
| 24 Apr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.05 | - |
| 23 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.01 | - |
| 22 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 55.15 | - |
| 19 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 54.72 | - |
| 18 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 55.16 | - |
| 17 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.19 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.18 | - |
| 15 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 55.60 | - |
| 12 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 55.93 | - |
| 11 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 56.90 | - |
| 10 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 56.95 | - |
| 09 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.37 | - |
| 08 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 57.38 | - |
| 05 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.17 | - |
| 04 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 56.84 | - |
| 03 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 57.32 | - |
| 02 Apr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 57.00 | - |
| 01 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 57.16 | - |
| 28 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.33 | - |
| 27 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.43 | - |
| 26 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 57.26 | - |
| 25 Mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 57.27 | - |
| 22 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 57.30 | - |
| 21 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.49 | - |
| 20 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.43 | - |
| 19 Mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 56.82 | - |
| 18 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.89 | - |
| 15 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 56.75 | - |
| 14 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.14 | - |
| 13 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 57.25 | - |
| 12 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 57.19 | - |
| 11 Mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 56.66 | - |
| 08 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 56.80 | - |
| 07 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.06 | - |
| 06 Mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 56.24 | - |
| 05 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 55.74 | - |
| 04 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.08 | - |
| 01 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.00 | - |
| 29 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 55.32 | - |
| 28 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 55.35 | - |
| 27 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 55.58 | - |
| 26 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 55.55 | - |
| 23 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 55.57 | - |
| 22 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 55.65 | - |
| 21 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 54.84 | - |
| 20 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 54.93 | - |
| 16 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 54.92 | - |
| 15 Feb 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 54.82 | - |
| 14 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 54.08 | - |
| *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.