American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.59
+0.03 (0.15%)
At close: Feb 13, 2026
RGPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Feb 12, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.63% |
| Feb 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% |
| Feb 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Feb 9, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Feb 6, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.53% |
| Feb 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.73% |
| Feb 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Feb 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.29% |
| Feb 2, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
| Jan 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.68% |
| Jan 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Jan 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% |
| Jan 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Jan 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Jan 22, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Jan 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.84% |
| Jan 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.22% |
| Jan 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Jan 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Jan 14, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Jan 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jan 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Jan 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.69% |
| Jan 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 7, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% |
| Jan 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.55% |
| Jan 5, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% |
| Jan 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Dec 31, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.85% |
| Dec 26, 2025 | 20.03 | 20.03 | 20.03 | 21.02 | 20.03 | 0.10% |
| Dec 24, 2025 | 20.01 | 20.01 | 20.01 | 21.00 | 20.01 | 0.24% |
| Dec 23, 2025 | 19.96 | 19.96 | 19.96 | 20.95 | 19.96 | 0.34% |
| Dec 22, 2025 | 19.89 | 19.89 | 19.89 | 20.88 | 19.89 | 0.53% |
| Dec 19, 2025 | 19.79 | 19.79 | 19.79 | 20.77 | 19.79 | 0.48% |
| Dec 18, 2025 | 19.69 | 19.69 | 19.69 | 20.67 | 19.69 | 0.54% |
| Dec 17, 2025 | 19.59 | 19.59 | 19.59 | 20.56 | 19.59 | -0.63% |
| Dec 16, 2025 | 19.71 | 19.71 | 19.71 | 20.69 | 19.71 | -0.29% |
| Dec 15, 2025 | 19.77 | 19.77 | 19.77 | 20.75 | 19.77 | -0.05% |
| Dec 12, 2025 | 19.78 | 19.78 | 19.78 | 20.76 | 19.78 | -0.91% |
| Dec 11, 2025 | 19.96 | 19.96 | 19.96 | 20.95 | 19.96 | 0.34% |
| Dec 10, 2025 | 19.89 | 19.89 | 19.89 | 20.88 | 19.89 | 0.68% |
| Dec 9, 2025 | 19.76 | 19.76 | 19.76 | 20.74 | 19.76 | -0.05% |
| Dec 8, 2025 | 19.77 | 19.77 | 19.77 | 20.75 | 19.77 | -0.14% |
| Dec 5, 2025 | 19.80 | 19.80 | 19.80 | 20.78 | 19.80 | - |
| Dec 4, 2025 | 19.80 | 19.80 | 19.80 | 20.78 | 19.80 | - |
| Dec 3, 2025 | 19.80 | 19.80 | 19.80 | 20.78 | 19.80 | 0.39% |