American Funds Growth and Inc Port R-5 (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
+0.11 (0.48%)
At close: Oct 2, 2026
RGNFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.48% |
| Oct 1, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| Sep 30, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.31% |
| Sep 29, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.04% |
| Sep 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.70% |
| Sep 25, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.13% |
| Sep 24, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Sep 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.86% |
| Sep 22, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.04% |
| Sep 21, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.04% |
| Sep 18, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| Sep 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.83% |
| Sep 16, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.22% |
| Sep 15, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.56% |
| Sep 14, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.60% |
| Sep 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.17% |
| Sep 10, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.69% |
| Sep 9, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.47% |
| Sep 8, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.04% |
| Sep 4, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.04% |
| Sep 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| Sep 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.13% |
| Sep 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% |
| Aug 31, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.43% |
| Aug 28, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.26% |
| Aug 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.04% |
| Aug 26, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.04% |
| Aug 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.38% |
| Aug 24, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.21% |
| Aug 21, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.51% |
| Aug 20, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.34% |
| Aug 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.09% |
| Aug 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% |
| Aug 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.34% |
| Aug 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.34% |
| Aug 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.55% |
| Aug 12, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.21% |
| Aug 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.13% |
| Aug 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.17% |
| Aug 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.55% |
| Aug 6, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% |
| Aug 5, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Aug 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.25% |
| Aug 3, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.78% |
| Jul 31, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.52% |
| Jul 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.42% |
| Jul 29, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.18% |
| Jul 28, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% |
| Jul 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.26% |
| Jul 24, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.26% |