American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.76
+0.15 (0.73%)
At close: Apr 1, 2026
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.73% |
| Mar 31, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.33% |
| Mar 30, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Mar 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.18% |
| Mar 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.69% |
| Mar 25, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.73% |
| Mar 24, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.24% |
| Mar 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% |
| Mar 20, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.63% |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Mar 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.14% |
| Mar 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Mar 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.86% |
| Mar 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.57% |
| Mar 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.46% |
| Mar 11, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% |
| Mar 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Mar 9, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% |
| Mar 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.93% |
| Mar 5, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.70% |
| Mar 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.47% |
| Mar 3, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.42% |
| Mar 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.41% |
| Feb 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Feb 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Feb 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.60% |
| Feb 24, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.51% |
| Feb 23, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.78% |
| Feb 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.60% |
| Feb 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Feb 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.37% |
| Feb 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Feb 13, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.05% |
| Feb 12, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.87% |
| Feb 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Feb 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.09% |
| Feb 9, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.51% |
| Feb 6, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.78% |
| 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% |