American Funds Growth and Income Portfolio (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.47
+0.27 (1.27%)
Aug 22, 2025, 4:00 PM EDT
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | 1.27% |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.19% |
| Aug 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.19% |
| Aug 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% |
| Aug 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Aug 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% |
| Aug 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.28% |
| Aug 12, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.04% |
| Aug 11, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.14% |
| Aug 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% |
| Aug 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| Aug 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.38% |
| Aug 5, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.43% |
| Aug 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.30% |
| Aug 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.86% |
| Jul 31, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.38% |
| Jul 30, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Jul 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.28% |
| Jul 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.33% |
| Jul 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Jul 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.09% |
| Jul 23, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.86% |
| Jul 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Jul 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% |
| Jul 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Jul 17, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.38% |
| Jul 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.29% |
| Jul 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.57% |
| Jul 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.19% |
| Jul 11, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.43% |
| Jul 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.62% |
| Jul 8, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Jul 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| Jul 3, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.53% |
| Jul 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.29% |
| Jul 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.19% |
| Jun 30, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Jun 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| Jun 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.88% |
| Jun 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% |
| Jun 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 1.13% |
| Jun 23, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 0.64% |
| Jun 20, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | -0.25% |
| Jun 18, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.05% |
| Jun 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -0.59% |
| Jun 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 0.54% |
| Jun 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | -0.98% |
| Jun 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | 0.29% |