American Funds Growth and Income Portfolio (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.08 (0.37%)
Sep 15, 2025, 4:00 PM EDT
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.24% |
| Aug 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.05% |
| Aug 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Aug 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Aug 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Aug 6, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% |
| Aug 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% |
| Aug 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.31% |
| Aug 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.82% |
| Jul 31, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.43% |
| Jul 30, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% |
| Jul 29, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |
| Jul 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.38% |
| Jul 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.24% |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Jul 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.87% |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.05% |
| Jul 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.14% |
| Jul 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% |
| Jul 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.39% |
| Jul 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% |
| Jul 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% |
| Jul 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Jul 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.43% |
| Jul 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.29% |
| Jul 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.63% |
| Jul 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |