American Funds Growth and Income Portfolio Class R-1 (RGNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.63
+0.35 (1.57%)
At close: May 6, 2026
RGNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.14% |
| Mar 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Mar 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.86% |
| Mar 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.57% |
| Mar 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.46% |
| Mar 11, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.19% |
| Mar 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Mar 9, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% |
| Mar 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.93% |
| Mar 5, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.70% |
| Mar 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.47% |
| Mar 3, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.42% |
| Mar 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.41% |
| Feb 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Feb 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Feb 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.60% |