American Funds Growth and Income Portfolio Class R-4 (RGNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.57
0.00 (0.00%)
At close: May 18, 2026
RGNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.71% |
| May 18, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| May 15, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.44% |
| May 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.48% |
| May 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.40% |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.35% |
| May 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.09% |
| May 8, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.62% |
| May 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.79% |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.56% |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.63% |
| May 4, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.18% |
| May 1, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.04% |
| Apr 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.22% |
| Apr 29, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.27% |
| Apr 28, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.54% |
| Apr 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.04% |
| Apr 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| Apr 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.23% |
| Apr 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.77% |
| Apr 21, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.77% |
| Apr 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.31% |
| Apr 17, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| Apr 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Apr 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.27% |
| Apr 14, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% |
| Apr 13, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.97% |
| Apr 10, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.05% |
| Apr 9, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.37% |
| Apr 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.62% |
| Apr 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| Apr 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| Apr 2, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.05% |
| Apr 1, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.72% |
| Mar 31, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.27% |
| Mar 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Mar 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| Mar 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.81% |
| Mar 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.77% |
| Mar 24, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.29% |
| Mar 23, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.02% |
| Mar 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.57% |
| Mar 19, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.24% |
| Mar 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.18% |
| Mar 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| Mar 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.90% |
| Mar 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.61% |
| Mar 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Mar 11, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.19% |
| Mar 10, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |