American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.94
+0.05 (0.22%)
At close: May 29, 2026
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| May 28, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.39% |
| May 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.13% |
| May 26, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.75% |
| May 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.18% |
| May 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.40% |
| May 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.03% |
| May 19, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.71% |
| May 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.45% |
| May 14, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.49% |
| May 13, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.40% |
| May 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.40% |
| May 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| May 8, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| May 7, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.75% |
| May 6, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.57% |
| May 5, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.59% |
| May 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.18% |
| May 1, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.05% |
| Apr 30, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.19% |
| Apr 29, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.23% |
| Apr 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.54% |
| Apr 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.05% |
| Apr 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.41% |
| Apr 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
| Apr 22, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.78% |
| Apr 21, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.82% |
| Apr 20, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.27% |
| Apr 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.91% |
| Apr 16, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Apr 15, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.23% |
| Apr 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.88% |
| Apr 13, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.93% |
| Apr 10, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Apr 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| Apr 8, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.59% |
| Apr 7, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Apr 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Apr 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.10% |
| 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% |