American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.11
-0.17 (-0.88%)
Mar 4, 2025, 3:18 PM EST
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.85% |
| Mar 12, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.27% |
| Mar 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.32% |
| Mar 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.82% |
| Mar 7, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.42% |
| Mar 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.29% |
| Mar 5, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.26% |
| Mar 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.88% |
| Mar 3, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.82% |
| Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.88% |
| Feb 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.18% |
| Feb 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.31% |
| Feb 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% |
| Feb 24, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.36% |
| Feb 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% |
| Feb 20, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.25% |
| Feb 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Feb 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% |
| Feb 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Feb 13, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.66% |
| Feb 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.15% |
| Feb 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Feb 10, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Feb 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.81% |
| Feb 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| Feb 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.61% |
| Feb 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.62% |
| Feb 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.56% |
| Jan 31, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.20% |
| Jan 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Jan 29, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Jan 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Jan 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.12% |
| Jan 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Jan 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.51% |
| Jan 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.15% |
| Jan 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.14% |
| Jan 17, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.57% |
| Jan 16, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Jan 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.27% |
| Jan 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.27% |
| Jan 13, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| Jan 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.16% |
| Jan 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.05% |
| Jan 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.68% |
| Jan 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.42% |
| Jan 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.74% |
| Jan 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Dec 31, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% |
| Dec 30, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -3.26% |