American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.90
+0.08 (0.43%)
At close: Apr 25, 2025
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.57% |
| Apr 23, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.15% |
| Apr 22, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.66% |
| Apr 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.48% |
| Apr 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Apr 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.03% |
| Apr 15, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Apr 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.82% |
| Apr 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.27% |
| Apr 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.95% |
| Apr 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 5.79% |
| Apr 8, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.74% |
| Apr 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.82% |
| Apr 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.48% |
| Apr 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -3.04% |
| Apr 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.42% |
| Apr 1, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.37% |
| Mar 31, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.11% |
| Mar 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.25% |
| Mar 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.26% |
| Mar 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.23% |
| Mar 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.05% |
| Mar 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.93% |
| Mar 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.16% |
| Mar 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Mar 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.89% |
| Mar 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Mar 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Mar 14, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.43% |
| Mar 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.84% |
| Mar 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Mar 11, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.31% |
| Mar 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.80% |
| Mar 7, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.41% |
| Mar 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.28% |
| Mar 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.24% |
| Mar 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.87% |
| Mar 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.81% |
| Feb 28, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.87% |
| Feb 27, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.17% |
| Feb 26, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Feb 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Feb 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.35% |
| Feb 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.20% |
| Feb 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% |
| Feb 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Feb 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.10% |
| Feb 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| Feb 12, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |