American Funds 2040 Trgt Date Retire R-5 (REGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.67
+0.10 (0.39%)
Aug 26, 2026, 8:07 AM EST
REGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | - | - |
| Aug 25, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.39% |
| Aug 24, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.23% |
| Aug 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.55% |
| Aug 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.35% |
| Aug 19, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.12% |
| Aug 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.66% |
| Aug 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.35% |
| Aug 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.35% |
| Aug 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% |
| Aug 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.16% |
| Aug 11, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.08% |
| Aug 10, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.12% |
| Aug 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.55% |
| Aug 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.31% |
| Aug 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% |
| Aug 4, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.30% |
| Aug 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% |
| Jul 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.52% |
| Jul 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.38% |
| Jul 29, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.16% |
| Jul 28, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Jul 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.28% |
| Jul 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.28% |
| Jul 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.64% |
| Jul 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Jul 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.80% |
| Jul 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% |
| Jul 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.79% |
| Jul 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.51% |
| Jul 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.48% |
| Jul 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% |
| Jul 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.95% |
| Jul 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.08% |
| Jul 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.60% |
| Jul 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.40% |
| Jul 7, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.67% |
| Jul 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.63% |
| Jul 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.12% |
| Jul 1, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.39% |
| Jun 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.39% |
| Jun 29, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.96% |
| Jun 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% |
| Jun 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.44% |
| Jun 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.15% |
| Jun 22, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.24% |
| Jun 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.88% |
| Jun 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.75% |
| Jun 16, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% |