American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.24
-0.27 (-1.26%)
Oct 31, 2024, 8:00 PM EDT
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.23% |
| Oct 29, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.14% |
| Oct 28, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.23% |
| Oct 25, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Oct 24, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.09% |
| Oct 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.69% |
| Oct 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.14% |
| Oct 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.51% |
| Oct 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.28% |
| Oct 17, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% |
| Oct 16, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.32% |
| Oct 15, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.87% |
| Oct 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Oct 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.65% |
| Oct 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.23% |
| Oct 9, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.46% |
| Oct 8, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% |
| Oct 7, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.56% |
| Oct 4, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.56% |
| Oct 3, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.42% |
| Oct 2, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.05% |
| Oct 1, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.42% |
| Sep 30, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.05% |
| Sep 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.09% |
| Sep 26, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.70% |
| Sep 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.28% |
| Sep 24, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Sep 23, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| Sep 20, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.19% |
| Sep 19, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.42% |
| Sep 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.28% |
| Sep 17, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.05% |
| Sep 16, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.28% |
| Sep 13, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.67% |
| Sep 12, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.77% |
| Sep 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.87% |
| Sep 10, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.24% |
| Sep 9, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.83% |
| Sep 6, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.40% |
| Sep 5, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |
| Sep 4, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
| Sep 3, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.70% |
| Aug 30, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| Aug 29, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.14% |
| Aug 28, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.43% |
| Aug 27, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Aug 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% |
| Aug 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.05% |
| Aug 22, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Aug 21, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Aug 20, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Aug 19, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.77% |
| Aug 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% |
| Aug 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.22% |
| Aug 14, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.29% |
| Aug 13, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.33% |
| Aug 12, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Aug 9, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.40% |
| Aug 8, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.87% |
| Aug 7, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| Aug 6, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.71% |
| Aug 5, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.03% |
| Aug 2, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.47% |
| Aug 1, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.21% |
| Jul 31, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.32% |
| Jul 30, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| Jul 29, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Jul 26, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.99% |
| Jul 25, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Jul 24, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.79% |
| Jul 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.15% |
| Jul 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% |
| Jul 19, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.49% |
| Jul 18, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.72% |
| Jul 17, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.24% |
| Jul 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.62% |
| Jul 15, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% |
| Jul 12, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.48% |
| Jul 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jul 10, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.82% |
| Jul 9, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.24% |
| Jul 8, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Jul 5, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% |
| Jul 3, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.59% |
| Jul 2, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.34% |
| Jul 1, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% |
| Jun 28, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.20% |
| Jun 27, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Jun 26, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Jun 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
| Jun 24, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Jun 21, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.29% |
| Jun 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Jun 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.15% |
| Jun 17, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.69% |
| Jun 14, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Jun 13, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Jun 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Jun 11, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10% |
| Jun 10, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |