Nasdaq - Delayed Quote
USD
American Funds US Government Sec R-3 (RGVCX)
11.58
+0.05
(+0.43%)
At close: October 30 at 8:04:05 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.58
11.58
11.58
11.58
11.58
-
Oct 29, 2026
11.53
11.53
11.53
11.53
11.53
-
Oct 28, 2026
11.49
11.49
11.49
11.49
11.49
-
Oct 27, 2026
11.51
11.51
11.51
11.51
11.51
-
Oct 26, 2026
11.51
11.51
11.51
11.51
11.51
-
Oct 23, 2026
11.51
11.51
11.51
11.51
11.51
-
Oct 22, 2026
11.53
11.53
11.53
11.53
11.53
-
Oct 21, 2026
11.41
11.41
11.41
11.41
11.41
-
Oct 20, 2026
11.42
11.42
11.42
11.42
11.42
-
Oct 19, 2026
11.41
11.41
11.41
11.41
11.41
-
Oct 16, 2026
11.44
11.44
11.44
11.44
11.44
-
Oct 15, 2026
11.43
11.43
11.43
11.43
11.43
-
Oct 14, 2026
11.37
11.37
11.37
11.37
11.37
-
Oct 13, 2026
11.35
11.35
11.35
11.35
11.35
-
Oct 12, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 9, 2026
11.34
11.34
11.34
11.34
11.34
-
Oct 8, 2026
11.35
11.35
11.35
11.35
11.35
-
Oct 7, 2026
11.31
11.31
11.31
11.31
11.31
-
Oct 6, 2026
11.31
11.31
11.31
11.31
11.31
-
Oct 5, 2026
11.28
11.28
11.28
11.28
11.28
-
Oct 2, 2026
11.30
11.30
11.30
11.30
11.30
-
Oct 1, 2026
11.33
11.33
11.33
11.33
11.33
-
Sep 30, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
11.28
11.28
11.28
11.28
11.28
-
Sep 29, 2026
11.30
11.30
11.30
11.30
11.27
-
Sep 28, 2026
11.30
11.30
11.30
11.30
11.27
-
Sep 25, 2026
11.37
11.37
11.37
11.37
11.34
-
Sep 24, 2026
11.34
11.34
11.34
11.34
11.31
-
Sep 23, 2026
11.39
11.39
11.39
11.39
11.36
-
Sep 22, 2026
11.50
11.50
11.50
11.50
11.47
-
Sep 21, 2026
11.50
11.50
11.50
11.50
11.47
-
Sep 18, 2026
11.47
11.47
11.47
11.47
11.44
-
Sep 17, 2026
11.52
11.52
11.52
11.52
11.49
-
Sep 16, 2026
11.47
11.47
11.47
11.47
11.44
-
Sep 15, 2026
11.49
11.49
11.49
11.49
11.46
-
Sep 14, 2026
11.50
11.50
11.50
11.50
11.47
-
Sep 11, 2026
11.51
11.51
11.51
11.51
11.48
-
Sep 10, 2026
11.54
11.54
11.54
11.54
11.51
-
Sep 9, 2026
11.62
11.62
11.62
11.62
11.59
-
Sep 8, 2026
11.65
11.65
11.65
11.65
11.62
-
Sep 4, 2026
11.66
11.66
11.66
11.66
11.63
-
Sep 3, 2026
11.67
11.67
11.67
11.67
11.64
-
Sep 2, 2026
11.65
11.65
11.65
11.65
11.62
-
Sep 1, 2026
11.65
11.65
11.65
11.65
11.62
-
Aug 31, 2026
0.03
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
11.68
11.68
11.68
11.68
11.65
-
Aug 28, 2026
11.69
11.69
11.69
11.69
11.63
-
Aug 27, 2026
11.74
11.74
11.74
11.74
11.68
-
Aug 26, 2026
11.75
11.75
11.75
11.75
11.69
-
Aug 25, 2026
11.77
11.77
11.77
11.77
11.71
-
Aug 24, 2026
11.72
11.72
11.72
11.72
11.66
-
Aug 21, 2026
11.70
11.70
11.70
11.70
11.64
-
Aug 20, 2026
11.73
11.73
11.73
11.73
11.67
-
Aug 19, 2026
11.76
11.76
11.76
11.76
11.70
-
Aug 18, 2026
11.72
11.72
11.72
11.72
11.66
-
Aug 17, 2026
11.70
11.70
11.70
11.70
11.64
-
Aug 14, 2026
11.73
11.73
11.73
11.73
11.67
-
Aug 13, 2026
11.76
11.76
11.76
11.76
11.70
-
Aug 12, 2026
11.72
11.72
11.72
11.72
11.66
-
Aug 11, 2026
11.71
11.71
11.71
11.71
11.65
-
Aug 10, 2026
11.70
11.70
11.70
11.70
11.64
-
Aug 7, 2026
11.74
11.74
11.74
11.74
11.68
-
Aug 6, 2026
11.72
11.72
11.72
11.72
11.66
-
Aug 5, 2026
11.76
11.76
11.76
11.76
11.70
-
Aug 4, 2026
11.75
11.75
11.75
11.75
11.69
-
Aug 3, 2026
11.70
11.70
11.70
11.70
11.64
-
Jul 31, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
11.68
11.68
11.68
11.68
11.62
-
Jul 30, 2026
11.72
11.72
11.72
11.72
11.62
-
Jul 29, 2026
11.73
11.73
11.73
11.73
11.63
-
Jul 28, 2026
11.75
11.75
11.75
11.75
11.65
-
Jul 27, 2026
11.72
11.72
11.72
11.72
11.62
-
Jul 24, 2026
11.70
11.70
11.70
11.70
11.60
-
Jul 23, 2026
11.68
11.68
11.68
11.68
11.58
-
Jul 22, 2026
11.72
11.72
11.72
11.72
11.62
-
Jul 21, 2026
11.74
11.74
11.74
11.74
11.64
-
Jul 20, 2026
11.77
11.77
11.77
11.77
11.67
-
Jul 17, 2026
11.81
11.81
11.81
11.81
11.71
-
Jul 16, 2026
11.80
11.80
11.80
11.80
11.70
-
Jul 15, 2026
11.81
11.81
11.81
11.81
11.71
-
Jul 14, 2026
11.78
11.78
11.78
11.78
11.68
-
Jul 13, 2026
11.75
11.75
11.75
11.75
11.65
-
Jul 10, 2026
11.79
11.79
11.79
11.79
11.69
-
Jul 9, 2026
11.81
11.81
11.81
11.81
11.71
-
Jul 8, 2026
11.79
11.79
11.79
11.79
11.69
-
Jul 7, 2026
11.81
11.81
11.81
11.81
11.71
-
Jul 6, 2026
11.86
11.86
11.86
11.86
11.76
-
Jul 2, 2026
11.85
11.85
11.85
11.85
11.75
-
Jul 1, 2026
11.84
11.84
11.84
11.84
11.74
-
Jun 30, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
11.87
11.87
11.87
11.87
11.77
-
Jun 29, 2026
11.92
11.92
11.92
11.92
11.78
-
Jun 26, 2026
11.92
11.92
11.92
11.92
11.78
-
Jun 25, 2026
11.91
11.91
11.91
11.91
11.77
-
Jun 24, 2026
11.90
11.90
11.90
11.90
11.76
-
Jun 23, 2026
11.84
11.84
11.84
11.84
11.70
-
Jun 22, 2026
11.82
11.82
11.82
11.82
11.68
-
Jun 18, 2026
11.87
11.87
11.87
11.87
11.73
-
Jun 17, 2026
11.85
11.85
11.85
11.85
11.71
-
Jun 16, 2026
11.91
11.91
11.91
11.91
11.77
-
Jun 15, 2026
11.89
11.89
11.89
11.89
11.75
-
Jun 12, 2026
11.87
11.87
11.87
11.87
11.73
-
Jun 11, 2026
11.89
11.89
11.89
11.89
11.75
-
Jun 10, 2026
11.83
11.83
11.83
11.83
11.69
-
Jun 9, 2026
11.84
11.84
11.84
11.84
11.70
-
Jun 8, 2026
11.82
11.82
11.82
11.82
11.68
-
Jun 5, 2026
11.82
11.82
11.82
11.82
11.68
-
Jun 4, 2026
11.88
11.88
11.88
11.88
11.74
-
Jun 3, 2026
11.87
11.87
11.87
11.87
11.73
-
Jun 2, 2026
11.89
11.89
11.89
11.89
11.75
-
Jun 1, 2026
11.89
11.89
11.89
11.89
11.75
-
May 29, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
11.90
11.90
11.90
11.90
11.76
-
May 28, 2026
11.90
11.90
11.90
11.90
11.72
-
May 27, 2026
11.88
11.88
11.88
11.88
11.70
-
May 26, 2026
11.87
11.87
11.87
11.87
11.69
-
May 22, 2026
11.82
11.82
11.82
11.82
11.64
-
May 21, 2026
11.82
11.82
11.82
11.82
11.64
-
May 20, 2026
11.82
11.82
11.82
11.82
11.64
-
May 19, 2026
11.76
11.76
11.76
11.76
11.58
-
May 18, 2026
11.80
11.80
11.80
11.80
11.62
-
May 15, 2026
11.81
11.81
11.81
11.81
11.63
-
May 14, 2026
11.89
11.89
11.89
11.89
11.71
-
May 13, 2026
11.89
11.89
11.89
11.89
11.71
-
May 12, 2026
11.90
11.90
11.90
11.90
11.72
-
May 11, 2026
11.94
11.94
11.94
11.94
11.76
-
May 8, 2026
11.97
11.97
11.97
11.97
11.79
-
May 7, 2026
11.95
11.95
11.95
11.95
11.77
-
May 6, 2026
11.97
11.97
11.97
11.97
11.79
-
May 5, 2026
11.93
11.93
11.93
11.93
11.75
-
May 4, 2026
11.90
11.90
11.90
11.90
11.72
-
May 1, 2026
11.96
11.96
11.96
11.96
11.78
-
Apr 30, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
11.94
11.94
11.94
11.94
11.76
-
Apr 29, 2026
11.93
11.93
11.93
11.93
11.71
-
Apr 28, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 27, 2026
12.00
12.00
12.00
12.00
11.78
-
Apr 24, 2026
12.02
12.02
12.02
12.02
11.80
-
Apr 23, 2026
11.99
11.99
11.99
11.99
11.77
-
Apr 22, 2026
12.01
12.01
12.01
12.01
11.79
-
Apr 21, 2026
12.01
12.01
12.01
12.01
11.79
-
Apr 20, 2026
12.05
12.05
12.05
12.05
11.83
-
Apr 17, 2026
12.06
12.06
12.06
12.06
11.84
-
Apr 16, 2026
12.01
12.01
12.01
12.01
11.79
-
Apr 15, 2026
12.03
12.03
12.03
12.03
11.81
-
Apr 14, 2026
12.05
12.05
12.05
12.05
11.83
-
Apr 13, 2026
12.02
12.02
12.02
12.02
11.80
-
Apr 10, 2026
12.00
12.00
12.00
12.00
11.78
-
Apr 9, 2026
12.02
12.02
12.02
12.02
11.80
-
Apr 8, 2026
12.01
12.01
12.01
12.01
11.79
-
Apr 7, 2026
11.99
11.99
11.99
11.99
11.77
-
Apr 6, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 2, 2026
12.00
12.00
12.00
12.00
11.78
-
Apr 1, 2026
11.98
11.98
11.98
11.98
11.76
-
Mar 31, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
11.98
11.98
11.98
11.98
11.76
-
Mar 30, 2026
11.97
11.97
11.97
11.97
11.72
-
Mar 27, 2026
11.90
11.90
11.90
11.90
11.65
-
Mar 26, 2026
11.88
11.88
11.88
11.88
11.63
-
Mar 25, 2026
11.96
11.96
11.96
11.96
11.71
-
Mar 24, 2026
11.91
11.91
11.91
11.91
11.66
-
Mar 23, 2026
11.96
11.96
11.96
11.96
11.71
-
Mar 20, 2026
11.92
11.92
11.92
11.92
11.67
-
Mar 19, 2026
12.01
12.01
12.01
12.01
11.75
-
Mar 18, 2026
12.02
12.02
12.02
12.02
11.76
-
Mar 17, 2026
12.07
12.07
12.07
12.07
11.81
-
Mar 16, 2026
12.05
12.05
12.05
12.05
11.79
-
Mar 13, 2026
12.01
12.01
12.01
12.01
11.75
-
Mar 12, 2026
12.02
12.02
12.02
12.02
11.76
-
Mar 11, 2026
12.07
12.07
12.07
12.07
11.81
-
Mar 10, 2026
12.12
12.12
12.12
12.12
11.86
-
Mar 9, 2026
12.14
12.14
12.14
12.14
11.88
-
Mar 6, 2026
12.13
12.13
12.13
12.13
11.87
-
Mar 5, 2026
12.13
12.13
12.13
12.13
11.87
-
Mar 4, 2026
12.16
12.16
12.16
12.16
11.90
-
Mar 3, 2026
12.18
12.18
12.18
12.18
11.92
-
Mar 2, 2026
12.19
12.19
12.19
12.19
11.93
-
Feb 27, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
12.25
12.25
12.25
12.25
11.99
-
Feb 26, 2026
12.22
12.22
12.22
12.22
11.93
-
Feb 25, 2026
12.19
12.19
12.19
12.19
11.90
-
Feb 24, 2026
12.20
12.20
12.20
12.20
11.91
-
Feb 23, 2026
12.21
12.21
12.21
12.21
11.92
-
Feb 20, 2026
12.18
12.18
12.18
12.18
11.89
-
Feb 19, 2026
12.19
12.19
12.19
12.19
11.90
-
Feb 18, 2026
12.19
12.19
12.19
12.19
11.90
-
Feb 17, 2026
12.20
12.20
12.20
12.20
11.91
-
Feb 13, 2026
12.21
12.21
12.21
12.21
11.92
-
Feb 12, 2026
12.18
12.18
12.18
12.18
11.89
-
Feb 11, 2026
12.13
12.13
12.13
12.13
11.84
-
Feb 10, 2026
12.16
12.16
12.16
12.16
11.87
-
Feb 9, 2026
12.13
12.13
12.13
12.13
11.84
-
Feb 6, 2026
12.13
12.13
12.13
12.13
11.84
-
Feb 5, 2026
12.13
12.13
12.13
12.13
11.84
-
Feb 4, 2026
12.08
12.08
12.08
12.08
11.79
-
Feb 3, 2026
12.08
12.08
12.08
12.08
11.79
-
Feb 2, 2026
12.08
12.08
12.08
12.08
11.79
-
Jan 30, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
12.10
12.10
12.10
12.10
11.81
-
Jan 29, 2026
12.11
12.11
12.11
12.11
11.79
-
Jan 28, 2026
12.10
12.10
12.10
12.10
11.78
-
Jan 27, 2026
12.10
12.10
12.10
12.10
11.78
-
Jan 26, 2026
12.11
12.11
12.11
12.11
11.79
-
Jan 23, 2026
12.09
12.09
12.09
12.09
11.77
-
Jan 22, 2026
12.08
12.08
12.08
12.08
11.76
-
Jan 21, 2026
12.09
12.09
12.09
12.09
11.77
-
Jan 20, 2026
12.06
12.06
12.06
12.06
11.74
-
Jan 16, 2026
12.10
12.10
12.10
12.10
11.78
-
Jan 15, 2026
12.12
12.12
12.12
12.12
11.80
-
Jan 14, 2026
12.14
12.14
12.14
12.14
11.82
-
Jan 13, 2026
12.13
12.13
12.13
12.13
11.81
-
Jan 12, 2026
12.12
12.12
12.12
12.12
11.80
-
Jan 9, 2026
12.13
12.13
12.13
12.13
11.81
-
Jan 8, 2026
12.12
12.12
12.12
12.12
11.80
-
Jan 7, 2026
12.14
12.14
12.14
12.14
11.82
-
Jan 6, 2026
12.13
12.13
12.13
12.13
11.81
-
Jan 5, 2026
12.14
12.14
12.14
12.14
11.82
-
Jan 2, 2026
12.12
12.12
12.12
12.12
11.80
-
Dec 31, 2025
0.038
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
12.13
12.13
12.13
12.13
11.81
-
Dec 30, 2025
12.15
12.15
12.15
12.15
11.79
-
Dec 29, 2025
12.15
12.15
12.15
12.15
11.79
-
Dec 26, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 24, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 23, 2025
12.12
12.12
12.12
12.12
11.76
-
Dec 22, 2025
12.13
12.13
12.13
12.13
11.77
-
Dec 19, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 18, 2025
12.16
12.16
12.16
12.16
11.80
-
Dec 17, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 16, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 15, 2025
12.12
12.12
12.12
12.12
11.76
-
Dec 12, 2025
12.10
12.10
12.10
12.10
11.74
-
Dec 11, 2025
12.13
12.13
12.13
12.13
11.77
-
Dec 10, 2025
12.12
12.12
12.12
12.12
11.76
-
Dec 9, 2025
12.09
12.09
12.09
12.09
11.73
-
Dec 8, 2025
12.10
12.10
12.10
12.10
11.74
-
Dec 5, 2025
12.12
12.12
12.12
12.12
11.76
-
Dec 4, 2025
12.14
12.14
12.14
12.14
11.78
-
Dec 3, 2025
12.17
12.17
12.17
12.17
11.81
-
Dec 2, 2025
12.15
12.15
12.15
12.15
11.79
-
Dec 1, 2025
12.14
12.14
12.14
12.14
11.78
-
Nov 28, 2025
0.037
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
12.18
12.18
12.18
12.18
11.82
-
Nov 26, 2025
12.20
12.20
12.20
12.20
11.80
-
Nov 25, 2025
12.20
12.20
12.20
12.20
11.80
-
Nov 24, 2025
12.17
12.17
12.17
12.17
11.77
-
Nov 21, 2025
12.16
12.16
12.16
12.16
11.76
-
Nov 20, 2025
12.14
12.14
12.14
12.14
11.74
-
Nov 19, 2025
12.12
12.12
12.12
12.12
11.72
-
Nov 18, 2025
12.13
12.13
12.13
12.13
11.73
-
Nov 17, 2025
12.12
12.12
12.12
12.12
11.72
-
Nov 14, 2025
12.12
12.12
12.12
12.12
11.72
-
Nov 13, 2025
12.13
12.13
12.13
12.13
11.73
-
Nov 12, 2025
12.16
12.16
12.16
12.16
11.76
-
Nov 11, 2025
12.16
12.16
12.16
12.16
11.76
-
Nov 10, 2025
12.14
12.14
12.14
12.14
11.74
-
Nov 7, 2025
12.15
12.15
12.15
12.15
11.75
-
Nov 6, 2025
12.16
12.16
12.16
12.16
11.76
-
Nov 5, 2025
12.12
12.12
12.12
12.12
11.72
-
Nov 4, 2025
12.15
12.15
12.15
12.15
11.75
-
Nov 3, 2025
12.14
12.14
12.14
12.14
11.74
-
Oct 31, 2025
0.038
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
12.15
12.15
12.15
12.15
11.75
-
