American Funds Growth and Income Portfolio Class R-2E (RBEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.48
+0.01 (0.04%)
At close: May 18, 2026
RBEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.04% |
| May 15, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.45% |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.48% |
| May 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.40% |
| May 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.40% |
| May 11, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| May 8, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.62% |
| May 7, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.79% |
| May 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.61% |
| May 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.59% |
| May 4, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.18% |
| May 1, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.04% |
| Apr 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.23% |
| Apr 29, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.27% |
| Apr 28, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.54% |
| Apr 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.05% |
| Apr 24, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.41% |
| Apr 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.23% |
| Apr 22, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.77% |
| Apr 21, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.77% |
| Apr 20, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.32% |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| Apr 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.92% |
| Apr 13, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% |
| Apr 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.05% |
| Apr 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.37% |
| Apr 8, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.63% |
| Apr 7, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Apr 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% |
| Apr 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Mar 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.33% |
| Mar 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% |
| Mar 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.17% |
| Mar 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.73% |
| Mar 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.77% |
| Mar 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Mar 23, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.02% |
| Mar 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.58% |
| Mar 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.24% |
| Mar 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.18% |
| Mar 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.19% |
| Mar 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.91% |
| Mar 13, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Mar 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.45% |
| Mar 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.19% |
| Mar 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.05% |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.56% |