American Funds US Government Sec R-6 (RGVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.50
-0.01 (-0.09%)
Oct 28, 2026, 4:00 PM EDT
RGVGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% |
| Oct 27, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Oct 26, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% |
| Oct 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% |
| Oct 22, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Oct 21, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| Oct 20, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Oct 19, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% |
| Oct 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Oct 15, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Oct 14, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% |
| Oct 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Oct 12, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Oct 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Oct 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |
| Oct 7, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Oct 6, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| Oct 5, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% |
| Oct 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% |
| Oct 1, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.44% |
| Sep 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.25% |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | -0.09% |
| Sep 28, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.27 | -0.52% |
| Sep 25, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.33 | 0.26% |
| Sep 24, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.30 | -0.43% |
| Sep 23, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.35 | -0.96% |
| Sep 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | -0.09% |
| Sep 21, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 0.26% |
| Sep 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | -0.44% |
| Sep 17, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.49 | 0.52% |
| Sep 16, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.43 | -0.17% |
| Sep 15, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.45 | -0.17% |
| Sep 14, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | - |
| Sep 11, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | -0.26% |
| Sep 10, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.50 | -0.78% |
| Sep 9, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | -0.25% |
| Sep 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | -0.09% |
| Sep 4, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | -0.09% |
| Sep 3, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | 0.17% |
| Sep 2, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | 0.09% |
| Sep 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | -0.26% |
| Aug 31, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | 0.14% |
| Aug 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -0.43% |
| Aug 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.67 | -0.09% |
| Aug 26, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.68 | -0.16% |
| Aug 25, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.70 | 0.42% |
| Aug 24, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.65 | 0.17% |
| Aug 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.63 | -0.26% |
| Aug 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | -0.17% |
| Aug 19, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.68 | 0.34% |