American Funds 2040 Target Date Retirement Fund® Class R-5E (RHGTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.22
-0.01 (-0.05%)
Jan 13, 2025, 4:00 PM EST
RHGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| Jan 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Jan 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.28% |
| Jan 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% |
| Jan 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Jan 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.17% |
| Jan 8, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.05% |
| Jan 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.73% |
| Jan 6, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.49% |
| Jan 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.79% |
| Jan 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% |
| Dec 31, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.34% |
| Dec 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Dec 27, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.63% |
| Dec 26, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -3.45% |
| Dec 24, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.68 | 0.70% |
| Dec 23, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.53 | 0.57% |
| Dec 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.42 | 0.67% |
| Dec 19, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.28 | -0.43% |
| Dec 18, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.37 | -2.63% |
| Dec 17, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.92 | -0.50% |
| Dec 16, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.03 | 0.51% |
| Dec 13, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.92 | 0.42% |
| Dec 12, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.83 | -0.55% |
| Dec 11, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.95 | 0.60% |
| Dec 10, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.82 | -0.42% |
| Dec 9, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.91 | -0.46% |
| Dec 6, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.01 | 0.28% |
| Dec 5, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.95 | -0.18% |
| Dec 4, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.99 | 0.51% |
| Dec 3, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.88 | 0.14% |
| Dec 2, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.85 | 0.23% |
| Nov 29, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.80 | 0.56% |
| Nov 27, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.69 | -0.19% |
| Nov 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.73 | 0.09% |
| Nov 25, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.71 | 0.61% |
| Nov 22, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.58 | 0.42% |
| Nov 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.49 | 0.38% |
| Nov 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.42 | 0.05% |
| Nov 19, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.41 | 0.24% |
| Nov 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.36 | 0.38% |
| Nov 15, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.28 | -1.08% |
| Nov 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.50 | -0.51% |
| Nov 13, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.61 | -0.28% |
| Nov 12, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.67 | -0.79% |
| Nov 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.83 | 0.05% |
| Nov 8, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.82 | 0.14% |
| Nov 7, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.79 | 0.65% |
| Nov 6, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.66 | 1.23% |
| Nov 5, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.41 | 0.95% |
| Nov 4, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.22 | -0.05% |
| Nov 1, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.22 | 0.19% |
| Oct 31, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.19 | -1.23% |
| Oct 30, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.44 | -0.24% |
| Oct 29, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.49 | 0.14% |
| Oct 28, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.46 | 0.19% |
| Oct 25, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.42 | -0.09% |
| Oct 24, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.44 | 0.09% |
| Oct 23, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.42 | -0.75% |
| Oct 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.57 | -0.09% |
| Oct 21, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.59 | -0.51% |
| Oct 18, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.70 | 0.28% |
| Oct 17, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.64 | 0.09% |
| Oct 16, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 20.62 | 0.33% |
| Oct 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.55 | -0.88% |
| Oct 14, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.74 | 0.42% |
| Oct 11, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.65 | 0.61% |
| Oct 10, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.52 | -0.19% |
| Oct 9, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.56 | 0.47% |
| Oct 8, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.47 | 0.43% |
| Oct 7, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.38 | -0.56% |
| Oct 4, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.49 | 0.62% |
| Oct 3, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.37 | -0.42% |
| Oct 2, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.46 | 0.05% |
| Oct 1, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.45 | -0.47% |
| Sep 30, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.54 | - |
| Sep 27, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 20.54 | -0.14% |
| Sep 26, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.57 | 0.71% |
| Sep 25, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.43 | -0.28% |
| Sep 24, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.49 | 0.43% |
| Sep 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.40 | 0.24% |
| Sep 20, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.35 | -0.19% |
| Sep 19, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.39 | 1.44% |
| Sep 18, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.10 | -0.29% |
| Sep 17, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.16 | -0.05% |
| Sep 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.17 | 0.29% |
| Sep 13, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.11 | 0.63% |
| Sep 12, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.98 | 0.83% |
| Sep 11, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.82 | 0.88% |
| Sep 10, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.65 | 0.20% |
| Sep 9, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.61 | 0.79% |
| Sep 6, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.45 | -1.37% |
| Sep 5, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.72 | -0.29% |
| Sep 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.78 | -0.05% |
| Sep 3, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.79 | -1.77% |
| Aug 30, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.15 | 0.63% |
| Aug 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.02 | 0.14% |
| Aug 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.99 | -0.48% |
| Aug 27, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.09 | 0.19% |
| Aug 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.05 | -0.29% |