American Funds 2040 Trgt Date Retire R-5 (REGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.04
-0.19 (-0.75%)
Oct 15, 2026, 8:07 AM EST
REGTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| Oct 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.75% |
| Oct 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.24% |
| Oct 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.08% |
| Oct 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.56% |
| Oct 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.51% |
| Oct 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.43% |
| Oct 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.36% |
| Oct 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.80% |
| Oct 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.52% |
| Oct 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.08% |
| Sep 30, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.36% |
| Sep 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Sep 28, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.67% |
| Sep 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.32% |
| Sep 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.20% |
| Sep 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.86% |
| Sep 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% |
| Sep 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.15% |
| Sep 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% |
| Sep 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.84% |
| Sep 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.24% |
| Sep 15, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.60% |
| Sep 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.55% |
| Sep 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.24% |
| Sep 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.75% |
| Sep 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.43% |
| Sep 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12% |
| Sep 4, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.12% |
| Sep 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.67% |
| Sep 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.16% |
| Sep 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.51% |
| Aug 31, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.43% |
| Aug 28, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.27% |
| Aug 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% |
| Aug 26, 2026 | 25.67 | 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% |