American Funds Growth and Inc Port R-5 (RGNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.48
+0.09 (0.38%)
At close: Aug 25, 2026
RGNFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.61% |
| Jul 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% |
| Jul 21, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.79% |
| Jul 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% |
| Jul 17, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.78% |
| Jul 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Jul 15, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Jul 14, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.26% |
| Jul 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.91% |
| Jul 10, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Jul 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.61% |
| Jul 8, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.39% |
| Jul 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.69% |
| Jul 6, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.61% |
| Jul 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% |
| Jul 1, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% |
| Jun 30, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.39% |
| Jun 29, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% |
| Jun 26, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% |
| Jun 25, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.41% |
| Jun 24, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.90 | 0.09% |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.12% |
| Jun 22, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | -0.22% |
| Jun 18, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.19 | 0.87% |
| Jun 17, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.99 | -0.69% |
| Jun 16, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.15 | -0.38% |
| Jun 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.24 | 1.39% |