American Funds Growth and Income Portfolio (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.92
+0.13 (0.60%)
Oct 24, 2025, 4:00 PM EDT
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.46% |
| Oct 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.41% |
| Oct 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.09% |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.79% |
| Oct 17, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Oct 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.37% |
| Oct 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% |
| Oct 14, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Oct 13, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.31% |
| Oct 10, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.93% |
| Oct 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% |
| Oct 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.46% |
| Oct 7, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.32% |
| Oct 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.14% |
| Oct 3, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.18% |
| Oct 2, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Oct 1, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Sep 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.23% |
| Sep 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.19% |
| Sep 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% |
| Sep 25, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.74% |
| Sep 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% |
| Sep 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.14% |
| Sep 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.09% |
| Sep 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Sep 18, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.32% |
| Sep 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.28% |
| Sep 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Sep 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.37% |
| Sep 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.28% |
| Sep 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% |
| Sep 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.56% |
| Sep 9, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Sep 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.33% |
| Sep 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.38% |
| Sep 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Sep 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Sep 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% |
| Aug 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.47% |
| Aug 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.38% |
| Aug 27, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.14% |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.28% |
| Aug 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.29% |
| Aug 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.24% |
| Aug 20, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Aug 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.43% |
| Aug 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Aug 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Aug 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.09% |