American Funds US Government Sec R-2E (RGEVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.61
-0.02 (-0.17%)
At close: Nov 6, 2026
RGEVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% |
| Nov 5, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Nov 4, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.35% |
| Nov 3, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% |
| Nov 2, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Oct 30, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.73% |
| Oct 29, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.50 | 0.35% |
| Oct 28, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.46 | -0.09% |
| Oct 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.47 | -0.09% |
| Oct 26, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.48 | - |
| Oct 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.48 | -0.17% |
| Oct 22, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.50 | 1.13% |
| Oct 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -0.09% |
| Oct 20, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.38 | 0.09% |
| Oct 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -0.34% |
| Oct 16, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | 0.09% |
| Oct 15, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.40 | 0.61% |
| Oct 14, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.33 | 0.09% |
| Oct 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.32 | 0.18% |
| Oct 12, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | - |
| Oct 9, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | -0.18% |
| Oct 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.32 | 0.44% |
| Oct 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | - |
| Oct 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 0.18% |
| Oct 5, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | -0.09% |
| Oct 2, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.26 | -0.35% |
| Oct 1, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | 0.44% |
| Sep 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | 0.19% |
| Sep 29, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.23 | -0.09% |
| Sep 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -0.62% |
| Sep 25, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | 0.36% |
| Sep 24, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | -0.44% |
| Sep 23, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.32 | -1.04% |
| Sep 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| Sep 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 0.26% |
| Sep 18, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | -0.44% |
| Sep 17, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.46 | 0.53% |
| Sep 16, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.40 | -0.18% |
| Sep 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.42 | -0.17% |
| Sep 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| Sep 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -0.26% |
| Sep 10, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.47 | -0.78% |
| Sep 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.56 | -0.25% |
| Sep 8, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.58 | -0.09% |
| Sep 4, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.59 | -0.09% |
| Sep 3, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.60 | 0.17% |
| Sep 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.58 | 0.09% |
| Sep 1, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.57 | -0.26% |
| Aug 31, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.60 | 0.07% |
| Aug 28, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | -0.42% |