American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.63
-0.06 (-0.28%)
Feb 21, 2025, 8:06 AM EST
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.34% |
| Jan 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.31% |
| Jan 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.29% |
| Jan 13, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Jan 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.15% |
| Jan 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jan 7, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.67% |
| Jan 6, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.48% |
| Jan 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Jan 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Dec 31, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.34% |
| Dec 30, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.72% |
| Dec 27, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.67% |
| Dec 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -3.49% |
| Dec 24, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.00 | 0.74% |
| Dec 23, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.85 | 0.56% |
| Dec 20, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.73 | 0.66% |
| Dec 19, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.59 | -0.37% |
| Dec 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.67 | -2.64% |
| Dec 17, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.23 | -0.54% |
| Dec 16, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.35 | 0.50% |
| Dec 13, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.24 | 0.46% |
| Dec 12, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.14 | -0.59% |
| Dec 11, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.27 | 0.64% |
| Dec 10, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.13 | -0.45% |
| Dec 9, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.23 | -0.45% |
| Dec 6, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.33 | 0.32% |
| Dec 5, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.26 | -0.23% |
| Dec 4, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.31 | 0.55% |
| Dec 3, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.19 | 0.14% |
| Dec 2, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.16 | 0.23% |
| Nov 29, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.12 | 0.51% |
| Nov 27, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.01 | -0.14% |
| Nov 26, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.04 | 0.09% |
| Nov 25, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.02 | 0.60% |
| Nov 22, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.89 | 0.42% |
| Nov 21, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 20.81 | 0.42% |
| Nov 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.72 | 0.05% |
| Nov 19, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.71 | 0.19% |
| Nov 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.67 | 0.42% |
| Nov 15, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.58 | -1.11% |
| Nov 14, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.82 | -0.51% |
| Nov 13, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 20.92 | -0.28% |
| Nov 12, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.98 | -0.82% |
| Nov 11, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.15 | 0.09% |
| Nov 8, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.13 | 0.14% |
| Nov 7, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.11 | 0.64% |
| Nov 6, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.97 | 1.21% |
| Nov 5, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.72 | 0.99% |
| Nov 4, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.52 | -0.05% |
| Nov 1, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.53 | 0.19% |
| Oct 31, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.49 | -1.26% |
| Oct 30, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.75 | -0.23% |
| Oct 29, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.80 | 0.14% |
| Oct 28, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.77 | 0.23% |
| Oct 25, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.72 | -0.14% |
| Oct 24, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.75 | 0.09% |
| Oct 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.73 | -0.69% |
| Oct 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.87 | -0.14% |
| Oct 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.90 | -0.51% |
| Oct 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.01 | 0.28% |
| Oct 17, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.95 | 0.09% |
| Oct 16, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.93 | 0.32% |
| Oct 15, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.86 | -0.87% |
| Oct 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.05 | 0.41% |
| Oct 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.96 | 0.65% |
| Oct 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.83 | -0.23% |
| Oct 9, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.87 | 0.46% |
| Oct 8, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.78 | 0.47% |
| Oct 7, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.68 | -0.56% |
| Oct 4, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.80 | 0.56% |
| Oct 3, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.68 | -0.42% |
| Oct 2, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.77 | 0.05% |
| Oct 1, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.76 | -0.42% |
| Sep 30, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.85 | -0.05% |
| Sep 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.85 | -0.09% |