American Funds 2040 Trgt Date Retire R5E (RHGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
-0.05 (-0.22%)
Aug 21, 2025, 4:00 PM EDT
RHGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% |
| Aug 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% |
| Aug 19, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.48% |
| Aug 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Aug 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.09% |
| Aug 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.13% |
| Aug 13, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Aug 12, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.06% |
| Aug 11, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.18% |
| Aug 8, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.26% |
| Aug 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.04% |
| Aug 6, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.44% |
| Aug 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.53% |
| Aug 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.39% |
| Aug 1, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.89% |
| Jul 31, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.44% |
| Jul 30, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.18% |
| Jul 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.22% |
| Jul 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% |
| Jul 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Jul 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.09% |
| Jul 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.88% |
| Jul 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.04% |
| Jul 21, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Jul 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.04% |
| Jul 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.36% |
| Jul 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Jul 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.49% |
| Jul 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.18% |
| Jul 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.44% |
| Jul 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.22% |
| Jul 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.62% |
| Jul 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Jul 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.58% |
| Jul 3, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.58% |
| Jul 2, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.27% |
| Jul 1, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.22% |
| Jun 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.45% |
| Jun 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Jun 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.86% |
| Jun 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Jun 24, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.24% |
| Jun 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.65% |
| Jun 20, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.23% |
| Jun 18, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Jun 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.64% |
| Jun 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.60% |
| Jun 13, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.00% |
| Jun 12, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.32% |