American Funds 2040 Target Date Retirement Fund® Class R-5 (REGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.88
+0.10 (0.40%)
May 22, 2026, 8:07 AM EST
REGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| May 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.40% |
| May 20, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.06% |
| May 19, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.73% |
| May 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.04% |
| May 15, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.44% |
| May 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.52% |
| May 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.40% |
| May 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.32% |
| May 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.04% |
| May 8, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.53% |
| May 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.72% |
| May 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.59% |
| May 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.57% |
| May 4, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% |
| May 1, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.08% |
| Apr 30, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.16% |
| Apr 29, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.29% |
| Apr 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.57% |
| Apr 27, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Apr 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.45% |
| Apr 23, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.29% |
| Apr 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.75% |
| Apr 21, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.78% |
| Apr 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.33% |
| Apr 17, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.99% |
| Apr 16, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% |
| Apr 15, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.29% |
| Apr 14, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.96% |
| Apr 13, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.97% |
| Apr 10, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| Apr 9, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.30% |
| Apr 8, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.75% |
| Apr 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.17% |
| Apr 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.31% |
| Apr 2, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.09% |
| Apr 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.79% |
| 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% |