American Funds U.S. Government Securities Fund® Class R-5 (RGVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.92
-0.03 (-0.25%)
Jun 5, 2025, 4:00 PM EDT

RGVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202511.8311.8311.8311.8311.83-0.76%
Jun 5, 202511.9211.9211.9211.9211.92-0.25%
Jun 4, 202511.9511.9511.9511.9511.950.59%
Jun 3, 202511.8811.8811.8811.8811.88-0.08%
Jun 2, 202511.8911.8911.8911.8911.89-0.25%
May 30, 202511.9211.9211.9211.9211.920.17%
May 29, 202511.9011.9011.9011.9011.900.34%
May 28, 202511.8611.8611.8611.8611.86-0.17%
May 27, 202511.8811.8811.8811.8811.880.34%
May 23, 202511.8411.8411.8411.8411.840.17%
May 22, 202511.8211.8211.8211.8211.820.17%
May 21, 202511.8011.8011.8011.8011.80-0.59%
May 20, 202511.8711.8711.8711.8711.87-0.08%
May 19, 202511.8811.8811.8811.8811.88-0.34%
May 16, 202511.9211.9211.9211.9211.920.25%
May 15, 202511.8911.8911.8911.8911.890.59%
May 14, 202511.8211.8211.8211.8211.82-0.34%
May 13, 202511.8611.8611.8611.8611.86-0.17%
May 12, 202511.8811.8811.8811.8811.88-0.59%
May 9, 202511.9511.9511.9511.9511.950.08%
May 8, 202511.9411.9411.9411.9411.94-0.67%
May 7, 202512.0212.0212.0212.0212.020.25%
May 6, 202511.9911.9911.9911.9911.990.25%
May 5, 202511.9611.9611.9611.9611.96-0.17%
May 2, 202511.9811.9811.9811.9811.98-0.66%
May 1, 202512.0612.0612.0612.0612.06-0.41%
Apr 30, 202512.1112.1112.1112.1112.110.08%
Apr 29, 202512.1012.1012.1012.1012.100.25%
Apr 28, 202512.0712.0712.0712.0712.070.33%
Apr 25, 202512.0312.0312.0312.0312.030.25%
Apr 24, 202512.0012.0012.0012.0012.000.59%
Apr 23, 202511.9311.9311.9311.9311.93-
Apr 22, 202511.9311.9311.9311.9311.93-
Apr 21, 202511.9311.9311.9311.9311.93-0.33%
Apr 17, 202511.9711.9711.9711.9711.97-0.25%
Apr 16, 202512.0012.0012.0012.0012.000.33%
Apr 15, 202511.9611.9611.9611.9611.960.17%
Apr 14, 202511.9411.9411.9411.9411.940.76%
Apr 11, 202511.8511.8511.8511.8511.85-0.50%
Apr 10, 202511.9111.9111.9111.9111.91-0.17%
Apr 9, 202511.9311.9311.9311.9311.93-0.67%
Apr 8, 202512.0112.0112.0112.0112.01-0.41%
Apr 7, 202512.0612.0612.0612.0612.06-0.90%
Apr 4, 202512.1712.1712.1712.1712.170.25%
Apr 3, 202512.1412.1412.1412.1412.140.91%
Apr 2, 202512.0312.0312.0312.0312.03-0.25%
Apr 1, 202512.0612.0612.0612.0612.060.42%
Mar 31, 202512.0112.0112.0112.0112.010.08%
Mar 28, 202512.0012.0012.0012.0012.000.59%
Mar 27, 202511.9311.9311.9311.9311.93-