American Funds US Government Sec R5 (RGVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.08
+0.04 (0.33%)
Aug 13, 2025, 9:30 AM EDT
RGVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Aug 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Aug 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.33% |
| Aug 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Aug 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Aug 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Aug 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% |
| Aug 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Aug 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% |
| Aug 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.26% |
| Jul 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jul 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| Jul 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| Jul 28, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Jul 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Jul 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Jul 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.33% |
| Jul 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Jul 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% |
| Jul 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| Jul 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Jul 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.34% |
| Jul 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.42% |
| Jul 14, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jul 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Jul 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Jul 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| Jul 8, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.08% |
| Jul 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Jul 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.42% |
| Jul 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Jul 1, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Jun 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.25% |
| Jun 27, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Jun 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Jun 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Jun 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% |
| Jun 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Jun 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% |
| Jun 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.08% |
| Jun 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.25% |
| Jun 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% |
| Jun 13, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% |
| Jun 12, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| Jun 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.42% |
| Jun 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Jun 9, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% |
| Jun 6, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.76% |
| Jun 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Jun 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.59% |