American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.09
-0.04 (-0.19%)
Jul 30, 2025, 4:00 PM EDT
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | 0.29% |
| Jun 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 0.25% |
| Jun 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.15% |
| Jun 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.35% |
| Jun 5, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | -0.05% |
| Jun 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | 0.35% |
| Jun 3, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.35% |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.50% |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% |
| May 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.35% |
| May 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.45% |
| May 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 1.47% |
| May 23, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | -0.15% |
| May 22, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | 0.05% |
| May 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | -1.15% |