American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.75
+0.08 (0.37%)
May 20, 2025, 8:07 AM EDT
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.32% |
| May 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| May 15, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.51% |
| May 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.09% |
| May 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.47% |
| May 12, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.05% |
| May 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| May 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| May 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| May 6, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| May 5, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.14% |
| May 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.45% |
| May 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.29% |
| Apr 30, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Apr 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Apr 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.24% |
| Apr 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Apr 24, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.59% |
| Apr 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.21% |
| Apr 22, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.74% |
| Apr 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.47% |
| Apr 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Apr 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.15% |
| Apr 15, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Apr 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.81% |
| Apr 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.43% |
| Apr 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.06% |
| Apr 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 6.18% |
| Apr 8, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.85% |
| Apr 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.42% |
| Apr 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.10% |
| Apr 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -3.19% |
| Apr 2, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| Apr 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Mar 31, 2025 | 20.49 | 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% |