American Funds Growth and Income Portfolio Class R-6 (RGNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.03
-0.35 (-1.81%)
Mar 10, 2025, 5:00 PM EST
RGNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| Mar 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.32% |
| Mar 10, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.81% |
| Mar 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Mar 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.28% |
| Mar 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.24% |
| Mar 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87% |
| Mar 3, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.81% |
| Feb 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.87% |
| Feb 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.12% |
| Feb 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.25% |
| Feb 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Feb 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.35% |
| Feb 21, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.15% |
| Feb 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Feb 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Feb 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Feb 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% |
| Feb 13, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.65% |
| Feb 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Feb 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Feb 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| Feb 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.80% |
| Feb 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% |
| Feb 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.66% |
| Feb 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.61% |
| Feb 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.56% |
| Jan 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.25% |
| Jan 30, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.71% |
| Jan 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Jan 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Jan 27, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.11% |
| Jan 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| Jan 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Jan 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.15% |
| Jan 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.13% |
| Jan 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.62% |
| Jan 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.31% |
| Jan 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.26% |
| Jan 14, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.26% |
| Jan 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Jan 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.15% |
| Jan 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% |
| Jan 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.67% |
| Jan 6, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.47% |
| Jan 3, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.68% |
| Jan 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec 31, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% |
| Dec 30, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.53% |
| Dec 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.44% |