American Funds Conservative Growth and Income Portfolio Class R-5E (RGOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.38
-0.02 (-0.15%)
May 5, 2025, 4:00 PM EDT
RGOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| May 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| May 6, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.15% |
| May 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| May 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.60% |
| May 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% |
| Apr 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Apr 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Apr 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.84% |
| Apr 23, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.69% |
| Apr 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.93% |
| Apr 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.92% |
| Apr 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% |
| Apr 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.38% |
| Apr 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.08% |
| Apr 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.93% |
| Apr 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% |
| Apr 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% |
| Apr 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.95% |
| Apr 8, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.63% |
| Apr 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.09% |
| Apr 4, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.12% |
| Apr 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.57% |
| Apr 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.15% |
| Apr 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Mar 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Mar 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.45% |
| Mar 27, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| Mar 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.18% |
| Mar 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| Mar 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.30% |
| Mar 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% |
| Mar 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Mar 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% |
| Mar 18, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| Mar 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.52% |
| Mar 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.75% |
| Mar 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Mar 12, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.07% |
| Mar 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% |
| Mar 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.66% |
| Mar 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% |
| Mar 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.66% |
| Mar 5, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Mar 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% |
| Mar 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.22% |
| Feb 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.66% |
| Feb 27, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.51% |