American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.39
+0.05 (0.25%)
Jun 10, 2025, 4:00 PM EDT
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.98% |
| Jun 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% |
| Jun 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Jun 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Jun 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Jun 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Jun 5, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Jun 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.35% |
| Jun 3, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.35% |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.50% |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| May 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| May 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| May 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.47% |
| May 23, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.15% |
| May 22, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.05% |
| May 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% |
| May 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| May 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| May 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| May 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| May 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.15% |
| May 13, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.46% |
| May 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.92% |
| May 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| May 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| May 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| May 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.41% |
| May 5, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% |
| May 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.36% |
| May 1, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |
| Apr 30, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% |
| Apr 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.37% |
| Apr 28, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.32% |
| Apr 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.43% |
| 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% |