American Funds Growth and Income Portfolio Class R-2 (RGNBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.48
+0.09 (0.40%)
At close: May 21, 2026
RGNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.13% |
| May 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| May 20, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.08% |
| May 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.76% |
| May 18, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| May 15, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.46% |
| May 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.53% |
| May 13, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.40% |
| May 12, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.40% |
| May 11, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.09% |
| May 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.63% |
| May 7, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.80% |
| May 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.58% |
| May 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.59% |
| May 4, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.18% |
| May 1, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.05% |
| Apr 30, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.24% |
| 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% |