Singapore markets closed
Straits Times Index
3,337.99 +5.19 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,794.45 +1,318.85 (+2.15%) CMC Crypto 200
1,306.92 +4.85 (+0.37%)
American Funds Europacific Growth R5E (RERHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 27 Jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 26 Jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 25 Jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 24 Jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 21 Jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 20 Jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 18 Jun 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 17 Jun 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 14 Jun 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 13 Jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 12 Jun 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 11 Jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 10 Jun 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 10 Jun 2024 | 0.235 Dividend | |||||
| 10 Jun 2024 | 1.136 Capital gain | |||||
| 07 Jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 57.60 | - |
| 06 Jun 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 58.01 | - |
| 05 Jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 57.73 | - |
| 04 Jun 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 56.95 | - |
| 03 Jun 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 57.47 | - |
| 31 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 57.27 | - |
| 30 May 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 56.98 | - |
| 29 May 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 56.98 | - |
| 28 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 57.87 | - |
| 24 May 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 58.03 | - |
| 23 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 57.65 | - |
| 22 May 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 57.86 | - |
| 21 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.26 | - |
| 20 May 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 58.44 | - |
| 17 May 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 58.20 | - |
| 16 May 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 58.16 | - |
| 15 May 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.35 | - |
| 14 May 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 57.66 | - |
| 13 May 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 57.25 | - |
| 10 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.17 | - |
| 09 May 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 56.94 | - |
| 08 May 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 56.86 | - |
| 07 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.08 | - |
| 06 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.93 | - |
| 03 May 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.25 | - |
| 02 May 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 55.82 | - |
| 01 May 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.40 | - |
| 30 Apr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 55.37 | - |
| 29 Apr 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.10 | - |
| 26 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 55.94 | - |
| 25 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.40 | - |
| 24 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 55.65 | - |
| 23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 55.61 | - |
| 22 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 54.75 | - |
| 19 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.33 | - |
| 18 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 54.76 | - |
| 17 Apr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 54.79 | - |
| 16 Apr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 54.79 | - |
| 15 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.20 | - |
| 12 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 55.52 | - |
| 11 Apr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 56.49 | - |
| 10 Apr 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 56.53 | - |
| 09 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 56.95 | - |
| 08 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 56.96 | - |
| 05 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 56.75 | - |
| 04 Apr 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 56.43 | - |
| 03 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 56.91 | - |
| 02 Apr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 56.58 | - |
| 01 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 56.74 | - |
| 28 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 56.92 | - |
| 27 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 57.01 | - |
| 26 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 56.85 | - |
| 25 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 56.87 | - |
| 22 Mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 56.89 | - |
| 21 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 57.07 | - |
| 20 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 57.01 | - |
| 19 Mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 56.42 | - |
| 18 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 56.49 | - |
| 15 Mar 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 56.33 | - |
| 14 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 56.73 | - |
| 13 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 56.84 | - |
| 12 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 56.77 | - |
| 11 Mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.25 | - |
| 08 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 56.40 | - |
| 07 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.65 | - |
| 06 Mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 55.83 | - |
| 05 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 55.34 | - |
| 04 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 55.68 | - |
| 01 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 55.60 | - |
| 29 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 54.92 | - |
| 28 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 54.95 | - |
| 27 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 55.18 | - |
| 26 Feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.15 | - |
| 23 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 55.18 | - |
| 22 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 55.25 | - |
| 21 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 54.45 | - |
| 20 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 54.53 | - |
| 16 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 54.53 | - |
| 15 Feb 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 54.43 | - |
| 14 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 53.70 | - |
| 13 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 53.36 | - |
| 12 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 53.94 | - |
| 09 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 53.98 | - |
| 08 Feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 53.55 | - |
| *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.