American Funds U.S. Government Securities Fund® Class R-6 (RGVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.94
-0.02 (-0.17%)
Oct 28, 2024, 8:05 AM EDT

RGVGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202411.9411.9411.9411.9411.94-0.17%
Oct 24, 202411.9611.9611.9611.9611.960.08%
Oct 23, 202411.9511.9511.9511.9511.95-0.25%
Oct 22, 202411.9811.9811.9811.9811.98-0.08%
Oct 21, 202411.9911.9911.9911.9911.99-0.58%
Oct 18, 202412.0612.0612.0612.0612.060.08%
Oct 17, 202412.0512.0512.0512.0512.05-0.41%
Oct 16, 202412.1012.1012.1012.1012.100.08%
Oct 15, 202412.0912.0912.0912.0912.090.33%
Oct 14, 202412.0512.0512.0512.0512.05-0.25%
Oct 11, 202412.0812.0812.0812.0812.080.08%
Oct 10, 202412.0712.0712.0712.0712.070.08%
Oct 9, 202412.0612.0612.0612.0612.06-0.25%
Oct 8, 202412.0912.0912.0912.0912.090.17%
Oct 7, 202412.0712.0712.0712.0712.07-0.41%
Oct 4, 202412.1212.1212.1212.1212.12-0.90%
Oct 3, 202412.2312.2312.2312.2312.23-0.49%
Oct 2, 202412.2912.2912.2912.2912.29-0.16%
Oct 1, 202412.3112.3112.3112.3112.310.24%
Sep 30, 202412.2812.2812.2812.2812.28-0.32%
Sep 27, 202412.3212.3212.3212.3212.280.24%
Sep 26, 202412.2912.2912.2912.2912.25-0.16%
Sep 25, 202412.3112.3112.3112.3112.27-0.24%
Sep 24, 202412.3412.3412.3412.3412.300.08%
Sep 23, 202412.3312.3312.3312.3312.29-0.08%
Sep 20, 202412.3412.3412.3412.3412.30-
Sep 19, 202412.3412.3412.3412.3412.300.08%
Sep 18, 202412.3312.3312.3312.3312.29-0.24%
Sep 17, 202412.3612.3612.3612.3612.32-0.16%
Sep 16, 202412.3812.3812.3812.3812.340.16%
Sep 13, 202412.3612.3612.3612.3612.320.24%
Sep 12, 202412.3312.3312.3312.3312.29-0.08%
Sep 11, 202412.3412.3412.3412.3412.30-0.16%
Sep 10, 202412.3612.3612.3612.3612.320.32%
Sep 9, 202412.3212.3212.3212.3212.28-
Sep 6, 202412.3212.3212.3212.3212.280.33%
Sep 5, 202412.2812.2812.2812.2812.240.16%
Sep 4, 202412.2612.2612.2612.2612.220.41%
Sep 3, 202412.2112.2112.2112.2112.170.41%
Aug 30, 202412.1612.1612.1612.1612.12-0.25%
Aug 29, 202412.1912.1912.1912.1912.10-0.16%
Aug 28, 202412.2112.2112.2112.2112.12-0.08%
Aug 27, 202412.2212.2212.2212.2212.130.08%
Aug 26, 202412.2112.2112.2112.2112.12-0.08%
Aug 23, 202412.2212.2212.2212.2212.130.41%
Aug 22, 202412.1712.1712.1712.1712.08-0.33%
Aug 21, 202412.2112.2112.2112.2112.120.25%
Aug 20, 202412.1812.1812.1812.1812.090.33%
Aug 19, 202412.1412.1412.1412.1412.05-
Aug 16, 202412.1412.1412.1412.1412.050.17%
Aug 15, 202412.1212.1212.1212.1212.03-0.57%
Aug 14, 202412.1912.1912.1912.1912.10-
Aug 13, 202412.1912.1912.1912.1912.100.41%
Aug 12, 202412.1412.1412.1412.1412.050.17%
Aug 9, 202412.1212.1212.1212.1212.030.08%
Aug 8, 202412.1112.1112.1112.1112.02-0.25%
Aug 7, 202412.1412.1412.1412.1412.05-0.16%
Aug 6, 202412.1612.1612.1612.1612.07-0.57%
Aug 5, 202412.2312.2312.2312.2312.14-0.08%
Aug 2, 202412.2412.2412.2412.2412.151.24%
Aug 1, 202412.0912.0912.0912.0912.000.58%
Jul 31, 202412.0212.0212.0212.0211.930.42%
Jul 30, 202411.9711.9711.9711.9711.840.17%
Jul 29, 202411.9511.9511.9511.9511.82-
Jul 26, 202411.9511.9511.9511.9511.820.42%
Jul 25, 202411.9011.9011.9011.9011.77-
Jul 24, 202411.9011.9011.9011.9011.77-0.08%
Jul 23, 202411.9111.9111.9111.9111.780.08%
Jul 22, 202411.9011.9011.9011.9011.77-0.08%
Jul 19, 202411.9111.9111.9111.9111.78-0.25%
Jul 18, 202411.9411.9411.9411.9411.81-0.25%
Jul 17, 202411.9711.9711.9711.9711.840.08%
Jul 16, 202411.9611.9611.9611.9611.830.17%
Jul 15, 202411.9411.9411.9411.9411.81-0.17%
Jul 12, 202411.9611.9611.9611.9611.830.34%
Jul 11, 202411.9211.9211.9211.9211.790.51%
Jul 10, 202411.8611.8611.8611.8611.730.08%
Jul 9, 202411.8511.8511.8511.8511.72-0.08%
Jul 8, 202411.8611.8611.8611.8611.73-
Jul 5, 202411.8611.8611.8611.8611.730.51%
Jul 3, 202411.8011.8011.8011.8011.670.43%
Jul 2, 202411.7511.7511.7511.7511.620.26%
Jul 1, 202411.7211.7211.7211.7211.59-0.51%
Jun 28, 202411.7811.7811.7811.7811.65-0.34%
Jun 27, 202411.8211.8211.8211.8211.650.17%
Jun 26, 202411.8011.8011.8011.8011.63-0.42%
Jun 25, 202411.8511.8511.8511.8511.68-
Jun 24, 202411.8511.8511.8511.8511.68-
Jun 21, 202411.8511.8511.8511.8511.68-
Jun 20, 202411.8511.8511.8511.8511.68-0.17%
Jun 18, 202411.8711.8711.8711.8711.700.34%
Jun 17, 202411.8311.8311.8311.8311.66-0.34%
Jun 14, 202411.8711.8711.8711.8711.70-
Jun 13, 202411.8711.8711.8711.8711.700.42%
Jun 12, 202411.8211.8211.8211.8211.650.51%
Jun 11, 202411.7611.7611.7611.7611.590.34%
Jun 10, 202411.7211.7211.7211.7211.55-0.09%
Jun 7, 202411.7311.7311.7311.7311.56-0.85%
Jun 6, 202411.8311.8311.8311.8311.66-
Jun 5, 202411.8311.8311.8311.8311.660.25%