American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.47 (2.31%)
At close: Mar 31, 2026
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.31% |
| Mar 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Mar 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.16% |
| Mar 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.90% |
| Mar 25, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.77% |
| Mar 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% |
| Mar 23, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.06% |
| Mar 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.61% |
| Mar 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.24% |
| Mar 18, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.17% |
| Mar 17, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.19% |
| Mar 16, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.90% |
| Mar 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.61% |
| Mar 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.44% |
| Mar 11, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| Mar 10, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Mar 9, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.60% |
| Mar 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.97% |
| Mar 5, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.69% |
| Mar 4, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.51% |
| Mar 3, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.45% |
| Mar 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.41% |
| Feb 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| Feb 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Feb 25, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Feb 24, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.55% |
| Feb 23, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.77% |
| Feb 20, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| Feb 19, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.05% |
| Feb 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% |
| Feb 17, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.09% |
| Feb 13, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% |
| Feb 12, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.90% |
| Feb 11, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.09% |
| Feb 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.09% |
| Feb 9, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.55% |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.76% |
| Feb 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.92% |
| Feb 4, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.18% |
| Feb 3, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.50% |
| Feb 2, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.27% |
| Jan 30, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.68% |
| Jan 29, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Jan 28, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Jan 27, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.55% |
| Jan 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.27% |
| Jan 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Jan 22, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.28% |
| Jan 21, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.97% |
| Jan 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% |