American Funds Growth and Income Portfolio Class R-2 (RGNBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.10
+0.27 (1.24%)
At close: Apr 30, 2026
RGNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.27% |
| Apr 28, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.55% |
| Apr 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% |
| Apr 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.41% |
| Apr 23, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.23% |
| Apr 22, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.78% |
| Apr 21, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.77% |
| Apr 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.32% |
| Apr 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.92% |
| Apr 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Apr 15, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% |
| Apr 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.88% |
| Apr 13, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.93% |
| Apr 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Apr 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.38% |
| Apr 8, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.60% |
| Apr 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Apr 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.29% |
| Apr 2, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.05% |
| Apr 1, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.73% |
| Mar 31, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.29% |
| Mar 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| Mar 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.18% |
| Mar 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.69% |
| Mar 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.78% |
| Mar 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Mar 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.08% |
| Mar 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.64% |
| Mar 19, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% |
| Mar 18, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.19% |
| Mar 17, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.24% |
| Mar 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.87% |
| Mar 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.62% |
| Mar 12, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.41% |
| Mar 11, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Mar 10, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Mar 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.57% |
| Mar 6, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.94% |
| Mar 5, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.70% |
| Mar 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.47% |
| Mar 3, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.43% |
| Mar 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.41% |
| Feb 27, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.14% |
| Feb 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.23% |
| Feb 25, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.60% |
| Feb 24, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Feb 23, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.78% |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.60% |
| Feb 19, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.05% |
| Feb 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% |