American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.35
-0.20 (-0.93%)
At close: Feb 5, 2026
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% |
| Feb 4, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.14% |
| Feb 3, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% |
| Feb 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.28% |
| Jan 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.69% |
| Jan 29, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Jan 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.55% |
| Jan 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.23% |
| Jan 23, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Jan 22, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% |
| Jan 21, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.94% |
| Jan 20, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.57% |
| Jan 16, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.14% |
| Jan 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% |
| Jan 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% |
| Jan 13, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% |
| Jan 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% |
| Jan 9, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.79% |
| Jan 8, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Jan 7, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.23% |
| Jan 6, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.70% |
| Jan 5, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.61% |
| Jan 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.61% |
| Dec 31, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.52% |
| Dec 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Dec 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -4.54% |
| Dec 26, 2025 | 21.30 | 21.30 | 21.30 | 22.27 | 21.30 | - |
| Dec 24, 2025 | 21.30 | 21.30 | 21.30 | 22.27 | 21.30 | 0.27% |
| Dec 23, 2025 | 21.24 | 21.24 | 21.24 | 22.21 | 21.24 | 0.36% |
| Dec 22, 2025 | 21.16 | 21.16 | 21.16 | 22.13 | 21.16 | 0.59% |
| Dec 19, 2025 | 21.04 | 21.04 | 21.04 | 22.00 | 21.04 | 0.69% |
| Dec 18, 2025 | 20.90 | 20.90 | 20.90 | 21.85 | 20.89 | 0.69% |
| Dec 17, 2025 | 20.75 | 20.75 | 20.75 | 21.70 | 20.75 | -0.82% |
| Dec 16, 2025 | 20.92 | 20.92 | 20.92 | 21.88 | 20.92 | -0.32% |
| Dec 15, 2025 | 20.99 | 20.99 | 20.99 | 21.95 | 20.99 | -0.14% |
| Dec 12, 2025 | 21.02 | 21.02 | 21.02 | 21.98 | 21.02 | -1.12% |
| Dec 11, 2025 | 21.26 | 21.26 | 21.26 | 22.23 | 21.26 | 0.32% |
| Dec 10, 2025 | 21.19 | 21.19 | 21.19 | 22.16 | 21.19 | 0.73% |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 22.00 | 21.04 | -0.09% |
| Dec 8, 2025 | 21.06 | 21.06 | 21.06 | 22.02 | 21.06 | -0.18% |
| Dec 5, 2025 | 21.10 | 21.10 | 21.10 | 22.06 | 21.10 | 0.09% |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 22.04 | 21.08 | - |
| Dec 3, 2025 | 21.08 | 21.08 | 21.08 | 22.04 | 21.08 | 0.46% |
| Dec 2, 2025 | 20.98 | 20.98 | 20.98 | 21.94 | 20.98 | 0.09% |
| Dec 1, 2025 | 20.96 | 20.96 | 20.96 | 21.92 | 20.96 | -0.81% |
| Nov 28, 2025 | 21.13 | 21.13 | 21.13 | 22.10 | 21.13 | 0.50% |
| Nov 26, 2025 | 21.03 | 21.03 | 21.03 | 21.99 | 21.03 | 0.73% |
| Nov 25, 2025 | 20.88 | 20.88 | 20.88 | 21.83 | 20.88 | 1.02% |
| Nov 24, 2025 | 20.67 | 20.67 | 20.67 | 21.61 | 20.67 | 1.12% |