American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.76
-0.24 (-1.20%)
Feb 21, 2025, 12:35 PM EST
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Feb 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% |
| Feb 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.80% |
| Feb 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.35% |
| Feb 5, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.61% |
| Feb 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Feb 3, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.56% |
| Jan 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| Jan 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.66% |
| Jan 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Jan 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Jan 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.16% |
| Jan 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Jan 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| Jan 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.20% |
| Jan 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.13% |
| Jan 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.62% |
| Jan 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.31% |
| Jan 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.26% |
| Jan 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.26% |
| Jan 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Jan 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.14% |
| Jan 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Jan 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.67% |
| Jan 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% |
| Jan 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.68% |
| Jan 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Dec 31, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| Dec 30, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -3.52% |
| Dec 27, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.44% |