American Funds Growth and Income Portfolio (RGNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.98
-0.16 (-0.69%)
At close: Jul 7, 2026
RGNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.69% |
| Jul 6, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.61% |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Jul 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% |
| Jun 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.39% |
| Jun 29, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.88% |
| Jun 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.17% |
| Jun 25, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.43% |
| Jun 24, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | 0.04% |
| Jun 23, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | -1.13% |
| Jun 22, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.02 | -0.22% |
| Jun 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.07 | 0.87% |
| Jun 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.87 | -0.69% |
| Jun 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | -0.35% |
| Jun 15, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.11 | 1.36% |
| Jun 12, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.80 | 0.35% |
| Jun 11, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.72 | 1.92% |
| Jun 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | -1.32% |
| Jun 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.59 | 0.31% |
| Jun 8, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | 0.27% |
| Jun 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | -2.29% |
| Jun 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.99 | 0.13% |
| Jun 3, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.96 | -0.52% |
| Jun 2, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.08 | 0.30% |
| Jun 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.01 | - |
| May 29, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.01 | 0.22% |
| May 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.96 | 0.39% |
| May 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.87 | 0.18% |
| May 26, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.83 | 0.75% |
| May 22, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.66 | 0.13% |
| May 21, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.63 | 0.40% |
| May 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.54 | 1.07% |
| May 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.31 | -0.71% |
| May 18, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | - |
| May 15, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | -1.44% |
| May 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.48% |
| May 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | 0.40% |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.59 | -0.35% |
| May 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 0.09% |
| May 8, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.65 | 0.62% |
| May 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.51 | -0.79% |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 1.56% |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | 0.63% |
| May 4, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.21 | -0.18% |
| May 1, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | 0.04% |
| Apr 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.24 | 1.22% |
| Apr 29, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.97 | -0.27% |
| Apr 28, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.03 | -0.54% |
| Apr 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | -0.05% |
| Apr 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.16 | 0.40% |