American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.49
-0.28 (-1.35%)
Mar 28, 2025, 8:02 PM EST
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Mar 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.35% |
| Mar 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.29% |
| Mar 26, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.95% |
| Mar 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| Mar 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.96% |
| Mar 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.14% |
| Mar 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Mar 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.92% |
| Mar 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Mar 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.77% |
| Mar 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.57% |
| Mar 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.92% |
| Mar 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.39% |
| Mar 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.29% |
| Mar 10, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.00% |
| Mar 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.43% |
| Mar 6, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.42% |
| Mar 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.39% |
| Mar 4, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% |
| Mar 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.89% |
| Feb 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.95% |
| Feb 27, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.31% |
| Feb 26, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.33% |
| Feb 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.14% |
| Feb 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% |
| Feb 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.25% |
| Feb 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| Feb 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% |
| Feb 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.18% |
| Feb 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% |
| Feb 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% |
| Feb 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% |
| Feb 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.05% |
| Feb 10, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.47% |
| Feb 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.74% |
| Feb 6, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.37% |
| Feb 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.61% |
| Feb 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Feb 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.61% |
| Jan 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Jan 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.70% |
| Jan 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% |
| Jan 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.52% |
| Jan 27, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.26% |
| Jan 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% |
| Jan 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% |
| Jan 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.23% |
| Jan 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.19% |
| Jan 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.62% |