American Funds Growth and Inc Port R-1 (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.17
+0.10 (0.43%)
At close: Aug 25, 2026
RGNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.43% |
| Aug 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.22% |
| Aug 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.48% |
| Aug 20, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.35% |
| Aug 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.09% |
| Aug 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.69% |
| Aug 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| Aug 14, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.34% |
| Aug 13, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.56% |
| Aug 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.22% |
| Aug 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.13% |
| Aug 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.21% |
| Aug 7, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.56% |
| Aug 6, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.26% |
| Aug 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| Aug 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.27% |
| Aug 3, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.79% |
| Jul 31, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.49% |
| Jul 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.43% |
| Jul 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.20% |
| Jul 28, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.04% |
| Jul 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Jul 24, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.27% |
| Jul 23, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.62% |
| Jul 22, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.09% |
| Jul 21, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.75% |
| Jul 20, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.18% |
| Jul 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.75% |
| Jul 16, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.53% |
| Jul 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.53% |
| Jul 14, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.26% |
| Jul 13, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.92% |
| Jul 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.04% |
| Jul 9, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.62% |
| Jul 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.39% |
| Jul 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.70% |
| Jul 6, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.61% |
| Jul 2, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.09% |
| Jul 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.48% |
| Jun 30, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.44% |
| Jun 29, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.84% |
| Jun 26, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.13% |
| Jun 25, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.39% |
| Jun 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.62 | 0.04% |
| Jun 23, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.61 | -1.14% |
| Jun 22, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.87 | -0.21% |
| Jun 18, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.92 | 0.88% |
| Jun 17, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | -0.70% |
| Jun 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.88 | -0.34% |
| Jun 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.96 | 1.32% |