American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.67
+0.51 (2.30%)
Apr 1, 2026, 8:07 AM EST
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Mar 31, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.30% |
| Mar 30, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.23% |
| Mar 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.20% |
| Mar 26, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.66% |
| Mar 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.70% |
| Mar 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.31% |
| Mar 23, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% |
| Mar 20, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.66% |
| Mar 19, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% |
| Mar 18, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.16% |
| Mar 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.26% |
| Mar 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.96% |
| Mar 13, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.61% |
| Mar 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.49% |
| Mar 11, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.21% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.09% |
| Mar 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.51% |
| Mar 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.93% |
| Mar 5, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.63% |
| Mar 4, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.47% |
| Mar 3, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.58% |
| Mar 2, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.46% |
| Feb 27, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Feb 26, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.17% |
| Feb 25, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.62% |
| Feb 24, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.59% |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% |
| Feb 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.67% |
| Feb 19, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.13% |
| Feb 18, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.46% |
| Feb 17, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.04% |
| Feb 13, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.13% |
| Feb 12, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.96% |
| Feb 11, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.12% |
| Feb 10, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% |
| Feb 9, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.59% |
| Feb 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.79% |
| Feb 5, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.97% |
| Feb 4, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.21% |
| Feb 3, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.59% |
| Feb 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.25% |
| Jan 30, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.75% |
| Jan 29, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| Jan 28, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.12% |
| Jan 27, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.25% |
| Jan 23, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.17% |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.34% |
| Jan 21, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.89% |