American Funds Growth and Income Portfolio Class R-5 (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.70
0.00 (0.00%)
At close: May 18, 2026
RGNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.75% |
| May 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| May 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.43% |
| May 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.52% |
| May 13, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% |
| May 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% |
| May 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| May 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.57% |
| May 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.78% |
| May 6, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.60% |
| May 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.62% |
| May 4, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.18% |
| May 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.04% |
| Apr 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.22% |
| Apr 29, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.27% |
| Apr 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.54% |
| Apr 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.04% |
| Apr 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.45% |
| Apr 23, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.27% |
| Apr 22, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.77% |
| Apr 21, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.76% |
| Apr 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.31% |
| Apr 17, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.95% |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% |
| Apr 14, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% |
| Apr 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.92% |
| Apr 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.09% |
| Apr 9, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.37% |
| Apr 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.61% |
| Apr 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% |
| Apr 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.29% |
| Apr 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% |
| Apr 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% |
| 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 | - |