American Funds U.S. Government Securities Fund® Class R-5 (RGVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.95
+0.01 (0.08%)
May 9, 2025, 4:00 PM EDT
RGVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| May 8, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% |
| May 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| May 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| May 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| May 2, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% |
| May 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.41% |
| Apr 30, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.08% |
| Apr 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% |
| Apr 28, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Apr 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Apr 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Apr 23, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Apr 22, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Apr 17, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% |
| Apr 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| Apr 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| Apr 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% |
| Apr 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.50% |
| Apr 10, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.17% |
| Apr 9, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Apr 8, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Apr 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.90% |
| Apr 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Apr 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% |
| Apr 2, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Apr 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Mar 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Mar 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Mar 27, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Mar 26, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Mar 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Mar 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% |
| Mar 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% |
| Mar 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| Mar 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Mar 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Mar 14, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.33% |
| Mar 13, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Mar 12, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Mar 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Mar 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Mar 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Mar 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 5, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Mar 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Mar 3, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% |
| Feb 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.42% |