American Funds US Government Sec R-1 (RGVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.71
+0.05 (0.43%)
At close: Aug 25, 2026
RGVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% |
| Aug 24, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Aug 21, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Aug 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Aug 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% |
| Aug 18, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Aug 17, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% |
| Aug 14, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Aug 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Aug 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Aug 10, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.34% |
| Aug 7, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Aug 6, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Aug 5, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Aug 4, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% |
| Aug 3, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Jul 31, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.15% |
| Jul 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.63 | -0.09% |
| Jul 29, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.64 | -0.17% |
| Jul 28, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.66 | 0.26% |
| Jul 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.63 | 0.17% |
| Jul 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.61 | 0.17% |
| Jul 23, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.59 | -0.26% |
| Jul 22, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.62 | -0.26% |
| Jul 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.65 | -0.25% |
| Jul 20, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.68 | -0.26% |
| Jul 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | - |
| Jul 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.71 | -0.09% |
| Jul 15, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | 0.26% |
| Jul 14, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.69 | 0.25% |
| Jul 13, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.66 | -0.33% |
| Jul 10, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | -0.17% |
| Jul 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | 0.17% |
| Jul 8, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.70 | -0.17% |
| Jul 7, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | -0.42% |
| Jul 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | 0.09% |
| Jul 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | 0.09% |
| Jul 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.75 | -0.25% |
| Jun 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.78 | -0.05% |
| Jun 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.78 | -0.08% |
| Jun 26, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.79 | 0.17% |
| Jun 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | 0.09% |
| Jun 24, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.76 | 0.42% |
| Jun 23, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.71 | 0.17% |
| Jun 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | -0.34% |
| Jun 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 0.09% |
| Jun 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | -0.42% |
| Jun 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.77 | 0.17% |
| Jun 15, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | 0.09% |