American Funds 2050 Trgt Date Retire R5E (RHITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.50
+0.21 (0.86%)
At close: Dec 18, 2025
RHITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.78% |
| Dec 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.86% |
| Dec 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.98% |
| Dec 16, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.37% |
| Dec 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.16% |
| Dec 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.20% |
| Dec 11, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.32% |
| Dec 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.77% |
| Dec 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.12% |
| Dec 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.12% |
| Dec 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.12% |
| Dec 4, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.04% |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.45% |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% |
| Dec 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.85% |
| Nov 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.57% |
| Nov 26, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.78% |
| Nov 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.16% |
| Nov 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.21% |
| Nov 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.80% |
| Nov 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.25% |
| Nov 19, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.21% |
| Nov 18, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.66% |
| Nov 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.70% |
| Nov 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.16% |
| Nov 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.50% |
| Nov 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% |
| Nov 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.16% |
| Nov 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.36% |
| Nov 7, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.74% |
| Nov 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.45% |
| Nov 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.14% |
| Nov 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% |
| Oct 31, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Oct 30, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.01% |
| Oct 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% |
| Oct 28, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| Oct 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.94% |
| Oct 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.61% |
| Oct 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% |
| Oct 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.53% |
| Oct 21, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.12% |
| Oct 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.95% |
| Oct 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.08% |
| Oct 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.25% |
| Oct 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.46% |
| Oct 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% |
| Oct 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.51% |
| Oct 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.26% |