American Funds U.S. Government Securities Fund® Class R-6 (RGVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.01
+0.01 (0.08%)
Apr 1, 2025, 8:07 AM EST
RGVGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Apr 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
Mar 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
Mar 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% |
Mar 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
Mar 26, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
Mar 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
Mar 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |
Mar 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
Mar 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
Mar 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
Mar 17, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Mar 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
Mar 13, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
Mar 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% |
Mar 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
Mar 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.59% |
Mar 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
Mar 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.33% |
Mar 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
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 | 0.51% |
Feb 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
Feb 19, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
Feb 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% |
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 | 0.60% |
Feb 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.59% |
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 | 0.25% |
Feb 3, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% |
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 | 0.60% |
Jan 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | 0.09% |
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 | -0.09% |
Jan 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | 0.09% |