American Funds Growth and Income Portfolio (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
+0.09 (0.41%)
Oct 1, 2025, 4:00 PM EDT
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% |
| Oct 1, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Sep 30, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Sep 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.18% |
| Sep 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.37% |
| Sep 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.96% |
| Sep 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.46% |
| Sep 23, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.18% |
| Sep 22, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.09% |
| Sep 19, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.09% |
| Sep 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.32% |
| Sep 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.27% |
| Sep 16, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Sep 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| Sep 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.27% |
| Sep 11, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.69% |
| Sep 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.60% |
| Sep 9, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.05% |
| Sep 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.37% |
| Sep 5, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.37% |
| Sep 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.66% |
| Sep 3, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.23% |
| Sep 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% |
| Aug 29, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.46% |
| Aug 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.33% |
| Aug 27, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.19% |
| Aug 26, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.28% |
| Aug 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.47% |
| Aug 22, 2025 | 21.47 | 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% |