American Funds U.S. Government Securities Fund® Class R-5 (RGVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.93
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT

RGVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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-
Mar 26, 202511.9311.9311.9311.9311.93-0.17%
Mar 25, 202511.9511.9511.9511.9511.950.08%
Mar 24, 202511.9411.9411.9411.9411.94-0.50%
Mar 21, 202512.0012.0012.0012.0012.00-0.08%
Mar 20, 202512.0112.0112.0112.0112.010.08%
Mar 19, 202512.0012.0012.0012.0012.000.33%
Mar 18, 202511.9611.9611.9611.9611.960.08%
Mar 17, 202511.9511.9511.9511.9511.95-
Mar 14, 202511.9511.9511.9511.9511.95-0.33%
Mar 13, 202511.9911.9911.9911.9911.990.25%
Mar 12, 202511.9611.9611.9611.9611.96-0.17%
Mar 11, 202511.9811.9811.9811.9811.98-0.33%
Mar 10, 202512.0212.0212.0212.0212.020.50%
Mar 7, 202511.9611.9611.9611.9611.96-0.17%
Mar 6, 202511.9811.9811.9811.9811.98-
Mar 5, 202511.9811.9811.9811.9811.98-0.33%
Mar 4, 202512.0212.0212.0212.0212.02-0.17%
Mar 3, 202512.0412.0412.0412.0412.040.25%
Feb 28, 202512.0112.0112.0112.0112.010.42%
Feb 27, 202511.9611.9611.9611.9611.92-0.17%
Feb 26, 202511.9811.9811.9811.9811.940.25%
Feb 25, 202511.9511.9511.9511.9511.910.59%
Feb 24, 202511.8811.8811.8811.8811.840.17%
Feb 21, 202511.8611.8611.8611.8611.820.42%
Feb 20, 202511.8111.8111.8111.8111.770.17%
Feb 19, 202511.7911.7911.7911.7911.750.17%
Feb 18, 202511.7711.7711.7711.7711.73-0.34%
Feb 14, 202511.8111.8111.8111.8111.770.34%
Feb 13, 202511.7711.7711.7711.7711.730.51%
Feb 12, 202511.7111.7111.7111.7111.67-0.59%
Feb 11, 202511.7811.7811.7811.7811.74-0.17%