American Funds Growth Portfolio Class R-2E (RBGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.16
+0.04 (0.15%)
Oct 17, 2024, 4:00 PM EDT
RBGEX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Oct 24, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.27% |
Oct 23, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.04% |
Oct 22, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.19% |
Oct 21, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.42% |
Oct 18, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.31% |
Oct 17, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.15% |
Oct 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.35% |
Oct 15, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.06% |
Oct 14, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.53% |
Oct 11, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.81% |
Oct 10, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.23% |
Oct 9, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% |
Oct 8, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.82% |
Oct 7, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.77% |
Oct 4, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.06% |
Oct 3, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% |
Oct 2, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Oct 1, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.77% |
Sep 30, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.04% |
Sep 27, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.31% |
Sep 26, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.78% |
Sep 25, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.23% |
Sep 24, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.43% |
Sep 23, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.27% |
Sep 20, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.27% |
Sep 19, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.95% |
Sep 18, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.32% |
Sep 17, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% |
Sep 16, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% |
Sep 13, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.84% |
Sep 12, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.09% |
Sep 11, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.35% |
Sep 10, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.29% |
Sep 9, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.08% |
Sep 6, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.92% |
Sep 5, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.37% |
Sep 4, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.20% |
Sep 3, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.45% |
Aug 30, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.80% |
Aug 29, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.20% |
Aug 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.64% |
Aug 27, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.16% |
Aug 26, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.51% |
Aug 23, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.28% |
Aug 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.83% |
Aug 21, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.48% |
Aug 20, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.28% |
Aug 19, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.96% |
Aug 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.08% |
Aug 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.84% |
Aug 14, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.25% |
Aug 13, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.76% |
Aug 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% |
Aug 9, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.55% |
Aug 8, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.58% |
Aug 7, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.73% |
Aug 6, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.12% |
Aug 5, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.57% |
Aug 2, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.38% |
Aug 1, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.74% |
Jul 31, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.77% |
Jul 30, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.33% |
Jul 29, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.04% |
Jul 26, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.08% |
Jul 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.41% |
Jul 24, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -2.65% |
Jul 23, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.32% |
Jul 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.06% |
Jul 19, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.53% |
Jul 18, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.84% |
Jul 17, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.08% |
Jul 16, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.79% |
Jul 15, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% |
Jul 12, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.52% |
Jul 11, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.28% |
Jul 10, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.88% |
Jul 9, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.28% |
Jul 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jul 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.68% |
Jul 3, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.65% |
Jul 2, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% |
Jul 1, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.12% |
Jun 28, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.33% |
Jun 27, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.16% |
Jun 26, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Jun 25, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.33% |
Jun 24, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% |
Jun 21, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.20% |
Jun 20, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
Jun 18, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.12% |
Jun 17, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.90% |
Jun 14, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.29% |
Jun 13, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Jun 12, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.12% |
Jun 11, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% |
Jun 10, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% |
Jun 7, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.41% |
Jun 6, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jun 5, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.68% |