American Funds U.S. Government Securities Fund® Class R-4 (RGVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.03
+0.02 (0.17%)
Mar 3, 2025, 10:06 AM EST
RGVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Mar 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Mar 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% |
| Mar 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.42% |
| Mar 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.08% |
| Mar 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Feb 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.42% |
| Feb 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% |
| Feb 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Feb 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| Feb 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| Feb 21, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Feb 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Feb 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Feb 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.34% |
| Feb 14, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.34% |
| Feb 13, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| Feb 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.51% |
| Feb 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Feb 10, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Feb 7, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.42% |
| Feb 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.08% |
| Feb 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Feb 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Feb 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% |
| Jan 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | 0.17% |
| Jan 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.74 | -0.08% |
| Jan 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
| Jan 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | 0.51% |
| Jan 24, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | 0.17% |
| Jan 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | -0.17% |
| Jan 22, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | -0.17% |
| Jan 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | 0.17% |
| Jan 17, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | -0.09% |
| Jan 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | 0.26% |
| Jan 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | 0.86% |
| Jan 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.57 | 0.17% |
| Jan 13, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.55 | -0.17% |
| Jan 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.57 | -0.68% |
| Jan 8, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.65 | - |
| Jan 7, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.65 | -0.26% |
| Jan 6, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | -0.09% |
| Jan 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | -0.17% |
| Jan 2, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
| Dec 31, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | -0.09% |
| Dec 30, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.68 | 0.43% |
| Dec 27, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.63 | -0.09% |
| Dec 26, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.64 | 0.09% |
| Dec 24, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.63 | - |