American Funds Growth and Income Portfolio Class R-2 (RGNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.07
+0.25 (1.33%)
May 2, 2025, 4:00 PM EDT
RGNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.42% |
| May 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.21% |
| May 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.33% |
| May 1, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.27% |
| Apr 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Apr 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.37% |
| Apr 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.27% |
| Apr 25, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.43% |
| Apr 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.59% |
| Apr 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.16% |
| Apr 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.63% |
| Apr 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.50% |
| Apr 17, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Apr 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.04% |
| Apr 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.11% |
| Apr 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.83% |
| Apr 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.29% |
| Apr 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.98% |
| Apr 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 5.82% |
| Apr 8, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.75% |
| Apr 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.86% |
| Apr 4, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -2.46% |
| Apr 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -3.08% |
| Apr 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.43% |
| Apr 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
| Mar 31, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| Mar 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.22% |
| Mar 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.32% |
| Mar 26, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.99% |
| Mar 25, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| Mar 24, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.90% |
| Mar 21, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.16% |
| Mar 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% |
| Mar 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.85% |
| Mar 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.63% |
| Mar 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.74% |
| Mar 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.40% |
| Mar 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.85% |
| Mar 12, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Mar 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.32% |
| Mar 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.83% |
| Mar 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.42% |
| Mar 6, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.30% |
| Mar 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.21% |
| Mar 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.88% |
| Mar 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.77% |
| Feb 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.89% |
| Feb 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.18% |
| Feb 26, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.31% |
| Feb 25, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.05% |