American Funds Growth and Inc Port R-4 (RGNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.64
-0.17 (-0.75%)
At close: Oct 14, 2026
RGNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.75% |
| Oct 13, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.22% |
| Oct 12, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.04% |
| Oct 9, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.53% |
| Oct 8, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.52% |
| Oct 7, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.44% |
| Oct 6, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.35% |
| Oct 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.75% |
| Oct 2, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| Oct 1, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% |
| Sep 30, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.31% |
| Sep 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Sep 28, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.66% |
| Sep 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.29% |
| Sep 24, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | -0.26% |
| Sep 23, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.86 | -0.82% |
| Sep 22, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | - |
| Sep 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | 1.05% |
| Sep 18, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.81 | - |
| Sep 17, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.81 | 0.84% |
| Sep 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.62 | -0.22% |
| Sep 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.67 | -0.57% |
| Sep 14, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.80 | -0.61% |
| Sep 11, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.94 | 0.22% |
| Sep 10, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.89 | -0.73% |
| Sep 9, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.05 | -0.47% |
| Sep 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.16 | -0.04% |
| Sep 4, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | -0.04% |
| Sep 3, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.18 | 0.65% |
| Sep 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.03 | 0.13% |
| Sep 1, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.00 | -0.52% |
| Aug 31, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.12 | -0.43% |
| Aug 28, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.22 | -0.25% |
| Aug 27, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.28 | 0.09% |
| Aug 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
| Aug 25, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | 0.38% |
| Aug 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | -0.22% |
| Aug 21, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.22 | 0.52% |
| Aug 20, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | -0.35% |
| Aug 19, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.18 | 0.09% |
| Aug 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.16 | -0.68% |
| Aug 17, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | -0.34% |
| Aug 14, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.40 | -0.34% |
| Aug 13, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | 0.56% |
| Aug 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.35 | 0.21% |
| Aug 11, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | -0.13% |
| Aug 10, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | -0.17% |
| Aug 7, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.37 | 0.55% |
| Aug 6, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | -0.25% |
| Aug 5, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | 0.04% |