American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.82
+0.06 (0.29%)
Jul 10, 2025, 4:00 PM EDT
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.58% |
| Jul 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.58% |
| Jul 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |
| Jul 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Jun 30, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.49% |
| Jun 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.39% |
| Jun 26, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% |
| Jun 25, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.34% |
| Jun 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | 1.09% |
| Jun 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | 0.65% |
| Jun 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.94 | -0.25% |
| Jun 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | 0.05% |
| Jun 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.60% |
| Jun 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.50% |
| Jun 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.94% |
| Jun 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | 0.30% |
| Jun 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | 0.30% |
| Jun 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | 0.25% |
| Jun 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.10% |
| Jun 6, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | 0.35% |
| Jun 5, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -0.05% |
| Jun 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.94 | 0.35% |
| Jun 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.87 | 0.35% |
| Jun 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | 0.46% |
| May 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.10% |
| May 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.30% |
| May 28, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | -0.46% |
| May 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | 1.49% |
| May 23, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.44 | -0.15% |
| May 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | - |
| May 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | -1.17% |
| May 20, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | -0.10% |
| May 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.36% |
| May 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 0.41% |
| May 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | 0.56% |
| May 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.46 | -0.15% |
| May 13, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.49 | 0.41% |
| May 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.41 | 1.94% |
| May 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | - |
| May 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | 0.21% |
| May 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.00 | 0.11% |
| May 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | -0.42% |
| May 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.06 | -0.21% |
| May 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.10 | 1.38% |
| May 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.84 | 0.27% |
| Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.79 | 0.16% |
| Apr 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.76 | 0.32% |