American Funds - EuroPacific Growth Fund Class R-4 Shares (MF: REREX )

56.98 -0.26 (-0.45%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2009 22.77 22.77 22.77 0 +0.59(+2.66%)
Apr 28, 2009 22.18 22.18 22.18 22.18 0 -0.17(-0.77%)
Apr 27, 2009 22.36 22.36 22.36 22.36 0 -0.43(-1.90%)
Apr 24, 2009 22.37 22.79 22.79 22.79 0 +0.43(+1.90%)
Apr 23, 2009 22.37 22.37 22.37 22.37 0 +0.43(+1.94%)
Apr 22, 2009 21.94 21.94 21.94 21.94 0 -0.10(-0.45%)
Apr 21, 2009 22.04 22.04 22.04 22.04 0 +0.33(+1.51%)
Apr 20, 2009 21.71 21.71 21.71 21.71 0 -0.74(-3.32%)
Apr 17, 2009 22.46 22.46 22.46 22.46 0 -0.05(-0.22%)
Apr 16, 2009 22.50 22.50 22.50 22.50 0 +0.25(+1.10%)
Apr 15, 2009 22.26 22.26 22.26 22.26 0 +0.13(+0.59%)
Apr 14, 2009 22.13 22.13 22.13 22.13 0 -0.20(-0.92%)
Apr 13, 2009 22.33 22.33 22.33 22.33 0 +0.18(+0.81%)
Apr 09, 2009 22.15 22.15 22.15 22.15 0 +0.52(+2.38%)
Apr 08, 2009 21.46 21.64 21.64 21.64 0 +0.17(+0.80%)
Apr 07, 2009 22.09 21.46 21.46 21.46 0 -0.38(-1.76%)
Apr 06, 2009 21.85 21.85 21.85 21.85 0 -0.20(-0.93%)
Apr 03, 2009 22.05 22.05 22.05 22.05 0 -0.04(-0.19%)
Apr 02, 2009 22.09 22.09 22.09 22.09 0 +0.94(+4.45%)
Apr 01, 2009 21.15 21.15 21.15 21.15 0 +0.38(+1.85%)
Mar 31, 2009 20.77 20.77 20.77 20.77 0 +0.47(+2.34%)
Mar 30, 2009 20.29 20.29 20.29 20.29 0 -1.29(-5.99%)
Mar 26, 2009 21.59 21.59 21.59 21.59 0 +0.20(+0.96%)
Mar 25, 2009 21.38 21.38 21.38 21.38 0 +0.27(+1.28%)
Mar 24, 2009 21.44 21.11 21.11 21.11 0 -0.33(-1.53%)
Mar 23, 2009 21.44 21.44 21.44 21.44 0 +0.92(+4.47%)
Mar 22, 2009 20.64 20.64 20.52 20.52 0 +0.00(+0.00%)
Mar 20, 2009 20.64 20.64 20.52 20.52 0 -0.11(-0.56%)
Mar 19, 2009 20.64 20.64 20.64 20.64 0 +0.09(+0.44%)
Mar 18, 2009 20.55 20.55 20.55 20.55 0 +0.45(+2.24%)
Mar 17, 2009 19.96 20.10 19.96 20.10 0 +0.24(+1.19%)
Mar 16, 2009 19.86 19.86 19.86 19.86 0 +0.25(+1.29%)
Mar 13, 2009 19.54 19.61 19.61 19.61 0 +0.07(+0.34%)
Mar 12, 2009 19.54 19.54 19.54 19.54 0 +0.29(+1.49%)
Mar 11, 2009 19.26 19.26 19.26 19.26 0 +0.22(+1.16%)
Mar 10, 2009 19.03 19.03 19.03 19.03 0 +0.77(+4.21%)
Mar 09, 2009 18.27 18.27 18.27 18.27 0 -0.14(-0.76%)
Mar 08, 2009 18.41 18.41 18.40 18.40 0 +0.00(+0.00%)
Mar 06, 2009 18.41 18.41 18.40 18.40 0 -0.01(-0.04%)
Mar 05, 2009 18.41 18.88 18.41 18.41 0 -0.47(-2.47%)
Mar 04, 2009 18.88 18.88 18.32 18.88 0 +0.47(+2.58%)
Mar 02, 2009 18.40 19.35 18.40 18.40 0 -0.94(-4.86%)
Feb 27, 2009 20.86 19.39 19.35 19.35 0 -0.05(-0.25%)
Feb 26, 2009 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Feb 25, 2009 19.39 19.67 19.39 19.39 0 -0.28(-1.41%)
Feb 24, 2009 19.67 19.67 19.32 19.67 0 +0.35(+1.82%)
Feb 23, 2009 19.32 19.71 19.32 19.32 0 -0.39(-1.99%)
Feb 20, 2009 19.72 19.72 19.71 19.71 0 -0.25(-1.23%)
Feb 19, 2009 19.96 19.96 19.84 19.96 0 +0.12(+0.62%)
Feb 18, 2009 19.84 19.90 19.84 19.84 0 -0.07(-0.33%)
Feb 17, 2009 19.90 20.86 19.90 19.90 0 -0.96(-4.59%)
Feb 13, 2009 20.86 20.90 20.86 20.86 0 -0.04(-0.20%)
Feb 12, 2009 20.98 20.98 20.90 20.90 0 -0.08(-0.39%)
Feb 11, 2009 20.98 20.98 20.83 20.98 0 +0.16(+0.75%)
Feb 10, 2009 20.83 21.55 20.83 20.83 0 -0.72(-3.34%)
Feb 09, 2009 21.55 21.55 21.47 21.55 0 +0.07(+0.34%)
Feb 06, 2009 21.47 21.47 20.91 21.47 0 +0.56(+2.70%)
Feb 05, 2009 20.91 20.91 20.74 20.91 0 +0.16(+0.79%)
Feb 04, 2009 20.74 20.85 20.74 20.74 0 -0.11(-0.51%)
Feb 03, 2009 20.85 20.85 20.40 20.85 0 +0.45(+2.21%)
Feb 02, 2009 20.40 20.72 20.40 20.40 0 -0.32(-1.54%)
Jan 29, 2009 20.72 20.72 20.72 0 -0.62(-2.91%)
Jan 28, 2009 21.34 21.34 20.85 21.34 0 +0.49(+2.35%)
Jan 27, 2009 20.85 20.85 20.65 20.85 0 +0.20(+0.95%)
Jan 26, 2009 20.65 20.65 20.41 20.65 0 +0.25(+1.20%)
Jan 23, 2009 20.41 20.41 20.37 20.41 0 +0.04(+0.20%)
Jan 22, 2009 20.37 20.86 20.37 20.37 0 -0.49(-2.35%)
Jan 21, 2009 20.86 20.86 20.13 20.86 0 +0.73(+3.62%)
Jan 20, 2009 20.13 20.13 20.13 20.13 0 -1.04(-4.91%)
Jan 16, 2009 21.17 21.17 21.04 21.17 0 +0.13(+0.62%)
Jan 15, 2009 21.04 21.04 21.02 21.04 0 +0.02(+0.08%)
Jan 14, 2009 21.02 21.64 21.02 21.02 0 -0.61(-2.84%)
Jan 13, 2009 21.64 21.92 21.64 21.64 0 -0.29(-1.31%)
Jan 12, 2009 21.92 22.37 21.92 21.92 0 -0.44(-1.98%)
Jan 09, 2009 22.37 22.89 22.37 22.37 0 -0.52(-2.29%)
Jan 07, 2009 22.89 22.89 22.89 0 -0.25(-1.10%)
Jan 06, 2009 23.14 23.14 23.01 23.14 0 +0.13(+0.57%)
Jan 05, 2009 23.08 23.08 23.01 23.01 0 -0.07(-0.28%)
Jan 02, 2009 23.08 23.08 22.55 23.08 0 +0.52(+2.32%)
Dec 31, 2008 22.55 22.57 22.55 22.55 0 -0.02(-0.07%)
Dec 30, 2008 22.57 22.57 22.09 22.57 0 +0.48(+2.19%)
Dec 29, 2008 22.05 22.09 22.05 22.09 0 +0.17(+0.78%)
Dec 26, 2008 21.96 21.96 21.91 21.91 0 +0.09(+0.41%)
Dec 24, 2008 22.11 21.91 21.76 21.82 0 +0.07(+0.30%)
Dec 23, 2008 21.91 21.91 21.76 21.76 0 -1.23(-5.35%)
Dec 22, 2008 23.12 23.12 22.99 22.99 0 -0.18(-0.76%)
Dec 19, 2008 23.30 23.30 23.16 23.16 0 -0.32(-1.36%)
Dec 18, 2008 23.74 23.74 23.48 23.48 0 -0.41(-1.73%)
Dec 17, 2008 23.90 23.90 23.90 23.90 0 -0.16(-0.66%)
Dec 16, 2008 23.56 24.06 23.56 24.06 0 +1.24(+5.44%)
Dec 15, 2008 22.81 22.81 22.77 22.81 0 +0.05(+0.21%)
Dec 12, 2008 22.77 22.77 22.72 22.77 0 +0.05(+0.21%)
Dec 11, 2008 22.72 22.73 22.72 22.72 0 -0.01(-0.03%)
Dec 10, 2008 22.73 22.73 22.34 22.73 0 +0.39(+1.75%)
Dec 09, 2008 22.34 22.34 22.22 22.34 0 +0.11(+0.50%)
Dec 08, 2008 22.22 22.22 21.35 22.22 0 +0.88(+4.10%)
Dec 05, 2008 21.35 21.35 21.08 21.35 0 +0.27(+1.28%)
Dec 04, 2008 21.51 21.51 21.08 21.08 0 -0.43(-2.00%)
Dec 03, 2008 21.41 21.51 21.41 21.51 0 +0.10(+0.45%)
Dec 02, 2008 21.41 21.41 20.68 21.41 0 +0.73(+3.54%)
Dec 01, 2008 20.68 22.09 20.68 20.68 0 -1.41(-6.38%)
Nov 28, 2008 22.09 22.09 21.99 22.09 0 +0.10(+0.43%)
Nov 26, 2008 21.99 21.99 21.70 21.99 0 +0.29(+1.36%)
Nov 25, 2008 21.70 21.70 21.51 21.70 0 +0.19(+0.89%)
Nov 24, 2008 21.51 21.51 20.35 21.51 0 +1.16(+5.71%)
Nov 21, 2008 20.35 20.35 19.38 20.35 0 +0.96(+4.97%)
Nov 20, 2008 19.38 20.27 19.38 19.38 0 -0.88(-4.36%)
Nov 19, 2008 20.27 21.36 20.27 20.27 0 -1.10(-5.14%)
Nov 18, 2008 21.36 21.44 21.36 21.36 0 -0.07(-0.33%)
Nov 17, 2008 21.56 21.56 21.44 21.44 0 -0.34(-1.57%)
Nov 14, 2008 21.78 22.74 21.78 21.78 0 -0.96(-4.24%)
Nov 13, 2008 22.74 22.74 21.34 22.74 0 +1.40(+6.56%)
Nov 12, 2008 21.34 22.31 21.34 21.34 0 -0.97(-4.35%)
Nov 11, 2008 22.31 23.13 22.31 22.31 0 -0.82(-3.54%)
Nov 10, 2008 23.13 23.32 23.13 23.13 0 -0.18(-0.79%)
Nov 07, 2008 23.32 23.32 22.42 23.32 0 +0.90(+4.01%)
Nov 06, 2008 22.42 23.67 22.42 22.42 0 -1.26(-5.31%)
Nov 05, 2008 23.67 24.84 23.67 23.67 0 -1.17(-4.71%)
Nov 04, 2008 24.84 24.84 23.53 24.84 0 +1.31(+5.58%)
Nov 03, 2008 23.53 23.53 23.43 23.53 0 +0.10(+0.41%)
Oct 31, 2008 23.43 23.43 23.22 23.43 0 +0.21(+0.93%)
Oct 30, 2008 23.22 23.22 22.42 23.22 0 +0.80(+3.59%)
Oct 29, 2008 22.42 22.42 21.87 22.42 0 +2.44(+12.19%)
Oct 27, 2008 19.98 19.98 19.98 0 -0.84(-4.05%)
Oct 24, 2008 20.82 22.11 20.82 20.82 0 -1.29(-5.83%)
Oct 23, 2008 22.11 22.11 21.99 22.11 0 +0.13(+0.58%)
Oct 22, 2008 21.99 23.48 21.99 21.99 0 -1.50(-6.37%)
Oct 21, 2008 23.48 24.49 23.48 23.48 0 -1.01(-4.13%)
Oct 20, 2008 24.49 24.49 23.43 24.49 0 +1.07(+4.55%)
Oct 17, 2008 23.43 23.82 23.43 23.43 0 -0.40(-1.67%)
Oct 16, 2008 23.82 23.82 23.31 23.82 0 -1.83(-7.14%)
Oct 14, 2008 25.66 25.66 25.66 0 +2.46(+10.60%)
Oct 10, 2008 23.20 23.20 23.20 0 -0.57(-2.41%)
Oct 09, 2008 23.77 24.89 23.77 23.77 0 -1.12(-4.51%)
Oct 08, 2008 24.89 25.36 24.89 24.89 0 -0.47(-1.85%)
Oct 07, 2008 25.36 26.11 25.36 25.36 0 -0.75(-2.87%)
Oct 06, 2008 26.11 27.78 26.11 26.11 0 -1.67(-6.02%)
Oct 03, 2008 27.78 27.91 27.78 27.78 0 -0.13(-0.46%)
Oct 02, 2008 28.39 28.39 27.91 27.91 0 -1.27(-4.34%)
Oct 01, 2008 29.17 29.41 29.17 29.17 0 +0.63(+2.20%)
Sep 29, 2008 28.54 28.54 28.54 0 -2.49(-8.03%)
Sep 26, 2008 31.04 31.04 31.04 31.04 0 +0.19(+0.62%)
Sep 24, 2008 30.85 30.85 30.85 30.85 0 +0.07(+0.23%)
Sep 23, 2008 30.77 31.42 30.77 30.77 0 -0.64(-2.05%)
Sep 22, 2008 31.42 31.89 31.42 31.42 0 -0.47(-1.47%)
Sep 19, 2008 31.60 31.89 31.60 31.89 0 +2.66(+9.10%)
Sep 17, 2008 29.23 29.23 29.23 0 -1.01(-3.34%)
Sep 15, 2008 30.24 30.24 30.24 0 -1.06(-3.38%)
Sep 12, 2008 31.30 31.30 30.80 31.30 0 +0.50(+1.63%)
Sep 11, 2008 30.50 30.80 30.50 30.80 0 -0.15(-0.49%)
Sep 10, 2008 30.95 30.95 30.73 30.95 0 +0.21(+0.70%)
Sep 09, 2008 34.32 31.70 30.73 30.73 0 -0.97(-3.06%)
Sep 08, 2008 31.70 31.70 31.24 31.70 0 +0.47(+1.50%)
Sep 05, 2008 31.04 31.24 31.04 31.24 0 -0.20(-0.63%)
Sep 04, 2008 31.43 32.56 31.43 31.43 0 -1.13(-3.47%)
Sep 03, 2008 32.56 32.80 32.56 32.56 0 -0.24(-0.73%)
Sep 02, 2008 32.80 33.10 32.80 32.80 0 -0.29(-0.89%)
Aug 29, 2008 33.10 33.30 33.10 33.10 0 -0.20(-0.60%)
Aug 28, 2008 33.30 33.30 32.97 33.30 0 +0.33(+0.99%)
Aug 27, 2008 32.97 32.97 32.69 32.97 0 +0.28(+0.85%)
Aug 26, 2008 32.69 32.74 32.69 32.69 0 -0.05(-0.15%)
Aug 25, 2008 32.74 33.21 32.74 32.74 0 -0.47(-1.41%)
Aug 22, 2008 33.21 33.21 33.06 33.21 0 +0.15(+0.46%)
Aug 21, 2008 33.06 33.06 32.97 33.06 0 +0.09(+0.27%)
Aug 20, 2008 32.97 32.97 32.80 32.97 0 +0.17(+0.51%)
Aug 19, 2008 32.80 33.27 32.80 32.80 0 -0.46(-1.39%)
Aug 18, 2008 33.27 33.49 33.27 33.27 0 -0.22(-0.67%)
Aug 15, 2008 33.49 33.49 33.49 33.49 0 -0.11(-0.33%)
Aug 14, 2008 33.60 33.68 33.60 33.60 0 -0.08(-0.24%)
Aug 13, 2008 34.32 34.32 33.68 33.68 0 -0.37(-1.08%)
Aug 12, 2008 34.05 34.28 34.05 34.05 0 -0.23(-0.67%)
Aug 11, 2008 34.28 34.32 34.28 34.28 0 -0.04(-0.12%)
Aug 08, 2008 34.32 34.32 34.23 34.32 0 +0.09(+0.26%)
Aug 07, 2008 34.23 34.76 34.23 34.23 0 -0.53(-1.53%)
Aug 06, 2008 34.76 34.76 34.59 34.76 0 +0.18(+0.51%)
Aug 05, 2008 34.59 34.59 34.02 34.59 0 +0.57(+1.66%)
Aug 04, 2008 34.02 34.33 34.02 34.02 0 -0.31(-0.90%)
Aug 01, 2008 34.33 34.33 34.33 34.33 0 -0.49(-1.42%)
Jul 31, 2008 34.83 34.94 34.83 34.83 0 -0.12(-0.34%)
Jul 30, 2008 34.94 34.94 34.63 34.94 0 +0.32(+0.92%)
Jul 29, 2008 34.63 34.63 34.42 34.63 0 +0.21(+0.60%)
Jul 28, 2008 34.42 34.83 34.42 34.42 0 -0.41(-1.17%)
Jul 25, 2008 34.83 34.83 34.74 34.83 0 +0.09(+0.25%)
Jul 24, 2008 34.74 35.24 34.74 34.74 0 -0.50(-1.42%)
Jul 23, 2008 35.24 35.24 35.10 35.24 0 +0.14(+0.41%)
Jul 22, 2008 35.10 35.10 35.09 35.10 0 +0.01(+0.02%)
Jul 21, 2008 34.85 35.09 34.85 35.09 0 +0.24(+0.69%)
Jul 18, 2008 34.85 34.90 34.85 34.85 0 -0.05(-0.14%)
Jul 17, 2008 34.90 34.90 34.56 34.90 0 +0.33(+0.97%)
Jul 16, 2008 34.56 34.56 34.11 34.56 0 +0.45(+1.33%)
Jul 15, 2008 34.11 34.51 34.11 34.11 0 -0.41(-1.18%)
Jul 14, 2008 34.51 34.51 34.46 34.51 0 +0.06(+0.16%)
Jul 11, 2008 34.46 34.86 34.46 34.46 0 -0.40(-1.14%)
Jul 10, 2008 34.86 34.86 34.71 34.86 0 +0.15(+0.44%)
Jul 09, 2008 34.71 34.83 34.71 34.71 0 -0.12(-0.34%)
Jul 08, 2008 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
Jul 07, 2008 34.83 34.93 34.83 34.83 0 -0.10(-0.30%)
Jul 04, 2008 34.93 34.98 34.93 34.93 0 +0.00(+0.00%)
Jul 03, 2008 34.93 34.98 34.93 34.93 0 -0.06(-0.16%)
Jul 02, 2008 35.57 35.57 34.98 34.98 0 -0.59(-1.66%)
Jul 01, 2008 35.57 35.89 35.57 35.57 0 -0.28(-0.78%)
Jun 30, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Jun 27, 2008 35.85 35.85 35.74 35.85 0 +0.11(+0.31%)
Jun 26, 2008 35.74 36.45 35.74 35.74 0 -0.71(-1.94%)
Jun 25, 2008 36.43 36.45 36.43 36.45 0 +0.51(+1.42%)
Jun 24, 2008 35.94 36.06 35.94 35.94 0 -0.12(-0.33%)
Jun 23, 2008 36.06 36.09 36.06 36.06 0 -0.03(-0.09%)
Jun 20, 2008 36.32 36.32 36.09 36.09 0 -0.74(-2.01%)
Jun 19, 2008 36.83 36.93 36.83 36.83 0 -0.10(-0.26%)
Jun 18, 2008 36.93 36.93 36.93 36.93 0 -0.27(-0.73%)
Jun 17, 2008 37.20 37.20 37.07 37.20 0 +0.13(+0.34%)
Jun 16, 2008 37.07 37.07 36.96 37.07 0 +0.11(+0.30%)
Jun 13, 2008 36.96 36.96 36.79 36.96 0 +0.17(+0.45%)
Jun 12, 2008 36.79 36.82 36.79 36.79 0 -0.03(-0.09%)
Jun 11, 2008 37.04 37.04 36.82 36.82 0 -0.39(-1.05%)
Jun 10, 2008 37.21 37.80 37.21 37.21 0 -0.59(-1.56%)
Jun 09, 2008 37.80 37.98 37.80 37.80 0 -0.18(-0.46%)
Jun 06, 2008 38.39 38.39 37.98 37.98 0 -0.88(-2.27%)
Jun 05, 2008 38.86 38.86 38.23 38.86 0 +0.63(+1.64%)
Jun 04, 2008 38.23 38.43 38.23 38.23 0 -0.20(-0.52%)
Jun 03, 2008 38.43 38.67 38.43 38.43 0 -0.24(-0.62%)
Jun 02, 2008 38.67 38.98 38.67 38.67 0 -0.31(-0.80%)
May 30, 2008 38.98 38.98 38.71 38.98 0 +0.27(+0.70%)
May 29, 2008 38.71 38.71 38.64 38.71 0 +0.07(+0.19%)
May 28, 2008 38.64 38.64 38.58 38.64 0 +0.06(+0.14%)
May 27, 2008 38.58 38.73 38.58 38.58 0 -0.14(-0.37%)
May 26, 2008 38.84 38.84 38.73 38.73 0 +0.00(+0.00%)
May 23, 2008 38.84 38.84 38.73 38.73 0 -0.39(-1.00%)
May 22, 2008 39.12 39.12 38.88 39.12 0 +0.24(+0.61%)
May 21, 2008 38.88 39.23 38.88 38.88 0 -0.35(-0.89%)
May 20, 2008 39.23 39.62 39.23 39.23 0 -0.39(-0.98%)
May 19, 2008 39.62 39.62 39.48 39.62 0 +0.14(+0.34%)
May 16, 2008 39.48 39.48 39.17 39.48 0 +0.31(+0.79%)
May 15, 2008 39.17 39.17 38.76 39.17 0 +0.41(+1.07%)
May 14, 2008 38.68 38.76 38.68 38.76 0 +0.08(+0.21%)
May 13, 2008 38.68 38.81 38.68 38.68 0 -0.14(-0.35%)
May 12, 2008 38.81 38.81 38.44 38.81 0 +0.37(+0.97%)
May 09, 2008 38.38 38.65 38.44 38.44 0 -0.21(-0.56%)
May 08, 2008 38.38 38.65 38.38 38.65 0 +0.28(+0.73%)
May 07, 2008 38.38 39.02 38.38 38.38 0 -0.64(-1.65%)
May 06, 2008 39.02 39.02 38.92 39.02 0 +0.10(+0.27%)
May 05, 2008 38.92 38.92 38.76 38.92 0 +0.16(+0.41%)
May 02, 2008 38.55 38.76 38.55 38.76 0 +0.21(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.