American Funds Growth and Income Portfolio (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.06
+0.02 (0.09%)
At close: Dec 5, 2025
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Dec 4, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Dec 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% |
| Dec 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% |
| Dec 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.81% |
| Nov 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.50% |
| Nov 26, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% |
| Nov 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.02% |
| Nov 24, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.12% |
| Nov 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.75% |
| Nov 20, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.07% |
| Nov 19, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.19% |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.51% |
| Nov 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.65% |
| Nov 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.14% |
| Nov 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.36% |
| Nov 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.23% |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.18% |
| Nov 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.16% |
| Nov 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% |
| Nov 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| Nov 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.37% |
| Nov 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.92% |
| Nov 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Oct 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.05% |
| Oct 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.86% |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.18% |
| Oct 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Oct 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.78% |
| Oct 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.60% |
| 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% |