American Funds US Government Sec R6 (RGVGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.15
-0.02 (-0.16%)
Dec 5, 2025, 8:07 AM EST
RGVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| Dec 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Dec 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Dec 2, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Dec 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Nov 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% |
| Nov 26, 2025 | 12.16 | 12.16 | 12.16 | 12.20 | 12.16 | - |
| Nov 25, 2025 | 12.16 | 12.16 | 12.16 | 12.20 | 12.16 | 0.16% |
| Nov 24, 2025 | 12.14 | 12.14 | 12.14 | 12.18 | 12.14 | 0.08% |
| Nov 21, 2025 | 12.13 | 12.13 | 12.13 | 12.17 | 12.13 | 0.25% |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.14 | 12.10 | 0.17% |
| Nov 19, 2025 | 12.08 | 12.08 | 12.08 | 12.12 | 12.08 | -0.08% |
| Nov 18, 2025 | 12.09 | 12.09 | 12.09 | 12.13 | 12.09 | 0.08% |
| Nov 17, 2025 | 12.08 | 12.08 | 12.08 | 12.12 | 12.08 | - |
| Nov 14, 2025 | 12.08 | 12.08 | 12.08 | 12.12 | 12.08 | -0.16% |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.14 | 12.10 | -0.25% |
| Nov 12, 2025 | 12.13 | 12.13 | 12.13 | 12.17 | 12.13 | - |
| Nov 11, 2025 | 12.13 | 12.13 | 12.13 | 12.17 | 12.13 | 0.25% |
| Nov 10, 2025 | 12.10 | 12.10 | 12.10 | 12.14 | 12.10 | -0.16% |
| Nov 7, 2025 | 12.12 | 12.12 | 12.12 | 12.16 | 12.12 | - |
| Nov 6, 2025 | 12.12 | 12.12 | 12.12 | 12.16 | 12.12 | 0.33% |
| Nov 5, 2025 | 12.08 | 12.08 | 12.08 | 12.12 | 12.08 | -0.33% |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.16 | 12.12 | 0.08% |
| Nov 3, 2025 | 12.11 | 12.11 | 12.11 | 12.15 | 12.11 | - |
| Oct 31, 2025 | 12.11 | 12.11 | 12.11 | 12.15 | 12.11 | -0.08% |
| Oct 30, 2025 | 12.07 | 12.07 | 12.07 | 12.16 | 12.07 | -0.08% |
| Oct 29, 2025 | 12.08 | 12.08 | 12.08 | 12.17 | 12.08 | -0.57% |
| Oct 28, 2025 | 12.15 | 12.15 | 12.15 | 12.24 | 12.15 | 0.16% |
| Oct 27, 2025 | 12.13 | 12.13 | 12.13 | 12.22 | 12.13 | - |
| Oct 24, 2025 | 12.13 | 12.13 | 12.13 | 12.22 | 12.13 | - |
| Oct 23, 2025 | 12.13 | 12.13 | 12.13 | 12.22 | 12.13 | -0.24% |
| Oct 22, 2025 | 12.16 | 12.16 | 12.16 | 12.25 | 12.16 | 0.08% |
| Oct 21, 2025 | 12.15 | 12.15 | 12.15 | 12.24 | 12.15 | 0.08% |
| Oct 20, 2025 | 12.14 | 12.14 | 12.14 | 12.23 | 12.14 | 0.08% |
| Oct 17, 2025 | 12.13 | 12.13 | 12.13 | 12.22 | 12.13 | -0.16% |
| Oct 16, 2025 | 12.15 | 12.15 | 12.15 | 12.24 | 12.15 | 0.33% |
| Oct 15, 2025 | 12.11 | 12.11 | 12.11 | 12.20 | 12.11 | -0.08% |
| Oct 14, 2025 | 12.12 | 12.12 | 12.12 | 12.21 | 12.12 | 0.16% |
| Oct 13, 2025 | 12.10 | 12.10 | 12.10 | 12.19 | 12.10 | - |
| Oct 10, 2025 | 12.10 | 12.10 | 12.10 | 12.19 | 12.10 | 0.41% |
| Oct 9, 2025 | 12.05 | 12.05 | 12.05 | 12.14 | 12.05 | - |
| Oct 8, 2025 | 12.05 | 12.05 | 12.05 | 12.14 | 12.05 | -0.08% |
| Oct 7, 2025 | 12.06 | 12.06 | 12.06 | 12.15 | 12.06 | 0.16% |
| Oct 6, 2025 | 12.04 | 12.04 | 12.04 | 12.13 | 12.04 | -0.16% |
| Oct 3, 2025 | 12.06 | 12.06 | 12.06 | 12.15 | 12.06 | -0.16% |
| Oct 2, 2025 | 12.08 | 12.08 | 12.08 | 12.17 | 12.08 | 0.08% |
| Oct 1, 2025 | 12.07 | 12.07 | 12.07 | 12.16 | 12.07 | 0.25% |
| Sep 30, 2025 | 12.04 | 12.04 | 12.04 | 12.13 | 12.04 | - |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.13 | 12.00 | 0.17% |
| Sep 26, 2025 | 11.98 | 11.98 | 11.98 | 12.11 | 11.98 | - |
| Sep 25, 2025 | 11.98 | 11.98 | 11.98 | 12.11 | 11.98 | -0.25% |
| Sep 24, 2025 | 12.01 | 12.01 | 12.01 | 12.14 | 12.01 | -0.08% |
| Sep 23, 2025 | 12.02 | 12.02 | 12.02 | 12.15 | 12.02 | 0.08% |
| Sep 22, 2025 | 12.01 | 12.01 | 12.01 | 12.14 | 12.01 | -0.16% |
| Sep 19, 2025 | 12.03 | 12.03 | 12.03 | 12.16 | 12.03 | - |
| Sep 18, 2025 | 12.03 | 12.03 | 12.03 | 12.16 | 12.03 | -0.25% |
| Sep 17, 2025 | 12.06 | 12.06 | 12.06 | 12.19 | 12.06 | -0.16% |
| Sep 16, 2025 | 12.08 | 12.08 | 12.08 | 12.21 | 12.08 | - |
| Sep 15, 2025 | 12.08 | 12.08 | 12.08 | 12.21 | 12.08 | 0.16% |
| Sep 12, 2025 | 12.06 | 12.06 | 12.06 | 12.19 | 12.06 | -0.16% |
| Sep 11, 2025 | 12.08 | 12.08 | 12.08 | 12.21 | 12.08 | 0.16% |
| Sep 10, 2025 | 12.06 | 12.06 | 12.06 | 12.19 | 12.06 | 0.08% |
| Sep 9, 2025 | 12.05 | 12.05 | 12.05 | 12.18 | 12.05 | -0.25% |
| Sep 8, 2025 | 12.08 | 12.08 | 12.08 | 12.21 | 12.08 | 0.25% |
| Sep 5, 2025 | 12.05 | 12.05 | 12.05 | 12.18 | 12.05 | 0.50% |
| Sep 4, 2025 | 11.99 | 11.99 | 11.99 | 12.12 | 11.99 | 0.25% |
| Sep 3, 2025 | 11.96 | 11.96 | 11.96 | 12.09 | 11.96 | 0.25% |
| Sep 2, 2025 | 11.93 | 11.93 | 11.93 | 12.06 | 11.93 | -0.25% |
| Aug 29, 2025 | 11.96 | 11.96 | 11.96 | 12.09 | 11.96 | - |
| Aug 28, 2025 | 11.92 | 11.92 | 11.92 | 12.09 | 11.92 | 0.08% |
| Aug 27, 2025 | 11.91 | 11.91 | 11.91 | 12.08 | 11.91 | 0.08% |
| Aug 26, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | 0.25% |
| Aug 25, 2025 | 11.87 | 11.87 | 11.87 | 12.04 | 11.87 | -0.25% |
| Aug 22, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | 0.58% |
| Aug 21, 2025 | 11.83 | 11.83 | 11.83 | 12.00 | 11.83 | -0.25% |
| Aug 20, 2025 | 11.86 | 11.86 | 11.86 | 12.03 | 11.86 | 0.08% |
| Aug 19, 2025 | 11.85 | 11.85 | 11.85 | 12.02 | 11.85 | 0.17% |
| Aug 18, 2025 | 11.83 | 11.83 | 11.83 | 12.00 | 11.83 | -0.08% |
| Aug 15, 2025 | 11.84 | 11.84 | 11.84 | 12.01 | 11.84 | -0.25% |
| Aug 14, 2025 | 11.87 | 11.87 | 11.87 | 12.04 | 11.87 | -0.25% |
| Aug 13, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | 0.33% |
| Aug 12, 2025 | 11.86 | 11.86 | 11.86 | 12.03 | 11.86 | - |
| Aug 11, 2025 | 11.86 | 11.86 | 11.86 | 12.03 | 11.86 | - |
| Aug 8, 2025 | 11.86 | 11.86 | 11.86 | 12.03 | 11.86 | -0.25% |
| Aug 7, 2025 | 11.89 | 11.89 | 11.89 | 12.06 | 11.89 | -0.08% |
| Aug 6, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | - |
| Aug 5, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | -0.08% |
| Aug 4, 2025 | 11.91 | 11.91 | 11.91 | 12.08 | 11.91 | 0.08% |
| Aug 1, 2025 | 11.90 | 11.90 | 11.90 | 12.07 | 11.90 | 1.09% |
| Jul 31, 2025 | 11.77 | 11.77 | 11.77 | 11.94 | 11.77 | - |
| Jul 30, 2025 | 11.73 | 11.73 | 11.73 | 11.94 | 11.73 | -0.33% |
| Jul 29, 2025 | 11.77 | 11.77 | 11.77 | 11.98 | 11.77 | 0.50% |
| Jul 28, 2025 | 11.71 | 11.71 | 11.71 | 11.92 | 11.71 | -0.17% |
| Jul 25, 2025 | 11.73 | 11.73 | 11.73 | 11.94 | 11.73 | 0.17% |
| Jul 24, 2025 | 11.71 | 11.71 | 11.71 | 11.92 | 11.71 | -0.17% |
| Jul 23, 2025 | 11.73 | 11.73 | 11.73 | 11.94 | 11.73 | -0.33% |
| Jul 22, 2025 | 11.77 | 11.77 | 11.77 | 11.98 | 11.77 | 0.17% |
| Jul 21, 2025 | 11.75 | 11.75 | 11.75 | 11.96 | 11.75 | 0.25% |
| Jul 18, 2025 | 11.72 | 11.72 | 11.72 | 11.93 | 11.72 | 0.25% |
| Jul 17, 2025 | 11.69 | 11.69 | 11.69 | 11.90 | 11.69 | -0.08% |