American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.05
+0.06 (0.33%)
Apr 25, 2025, 4:00 PM EDT
RGPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Apr 24, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.24% |
| Apr 23, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.97% |
| Apr 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.32% |
| Apr 21, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.19% |
| Apr 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| Apr 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.73% |
| Apr 15, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.11% |
| Apr 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.80% |
| Apr 11, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% |
| Apr 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.64% |
| Apr 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 4.69% |
| Apr 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.71% |
| Apr 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -2.69% |
| Apr 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.13% |
| Apr 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.36% |
| Apr 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% |
| Apr 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.39% |
| Mar 31, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Mar 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.88% |
| Mar 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.27% |
| Mar 26, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.97% |
| Mar 25, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.11% |
| Mar 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.60% |
| Mar 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| Mar 20, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.22% |
| Mar 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.71% |
| Mar 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Mar 17, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.66% |
| Mar 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.16% |
| Mar 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |
| Mar 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.17% |
| Mar 11, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.38% |
| Mar 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.36% |
| Mar 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.44% |
| Mar 6, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.02% |
| Mar 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.92% |
| Mar 4, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.81% |
| Mar 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.59% |
| Feb 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% |
| Feb 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% |
| Feb 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% |
| Feb 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Feb 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.21% |
| Feb 21, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.85% |
| Feb 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.16% |
| Feb 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.05% |
| Feb 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.11% |
| Feb 14, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05% |
| Feb 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.69% |