Skip to main content
American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.62
-0.02 (-0.11%)
Oct 25, 2024, 4:00 PM EDT

RGPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 202400018.4618.46-0.86%
Oct 30, 202400018.6218.62-0.21%
Oct 29, 202400018.6618.660.05%
Oct 28, 202400018.6518.650.16%
Oct 25, 202400018.6218.62-0.11%
Oct 24, 202400018.6418.64-
Oct 23, 202400018.6418.64-0.59%
Oct 22, 202400018.7518.75-
Oct 21, 202400018.7518.75-0.58%
Oct 18, 202400018.8618.860.16%
Oct 17, 202400018.8318.830.05%
Oct 16, 202400018.8218.820.32%
Oct 15, 202400018.7618.76-0.64%
Oct 14, 202400018.8818.880.32%
Oct 11, 202400018.8218.820.48%
Oct 10, 202400018.7318.73-0.16%
Oct 9, 202400018.7618.760.32%
Oct 8, 202400018.7018.700.32%
Oct 7, 202400018.6418.64-0.48%
Oct 4, 202400018.7318.730.27%
Oct 3, 202400018.6818.68-0.37%
Oct 2, 202400018.7518.75-
Oct 1, 202400018.7518.75-0.27%
Sep 30, 202400018.8018.80-0.05%
Sep 27, 202400018.8118.81-
Sep 26, 202400018.8118.810.53%
Sep 25, 202400018.7118.71-0.80%
Sep 24, 202400018.8618.770.37%
Sep 23, 202400018.7918.700.21%
Sep 20, 202400018.7518.67-0.11%
Sep 19, 202400018.7718.691.08%
Sep 18, 202400018.5718.49-0.27%
Sep 17, 202400018.6218.54-0.05%
Sep 16, 202400018.6318.550.27%
Sep 13, 202400018.5818.500.60%
Sep 12, 202400018.4718.390.60%
Sep 11, 202400018.3618.280.60%
Sep 10, 202400018.2518.170.16%
Sep 9, 202400018.2218.140.66%
Sep 6, 202400018.1018.02-1.04%
Sep 5, 202400018.2918.21-0.27%
Sep 4, 202400018.3418.260.05%
Sep 3, 202400018.3318.25-1.29%
Aug 30, 202400018.5718.490.49%
Aug 29, 202400018.4818.400.05%
Aug 28, 202400018.4718.39-0.32%
Aug 27, 202400018.5318.450.11%
Aug 26, 202400018.5118.43-0.16%
Aug 23, 202400018.5418.460.98%
Aug 22, 202400018.3618.28-0.49%
Aug 21, 202400018.4518.370.27%
Aug 20, 202400018.4018.32-0.05%
Aug 19, 202400018.4118.330.66%
Aug 16, 202400018.2918.210.16%
Aug 15, 202400018.2618.180.88%
Aug 14, 202400018.1018.020.28%
Aug 13, 202400018.0517.971.06%
Aug 12, 202400017.8617.78-
Aug 9, 202400017.8617.780.34%
Aug 8, 202400017.8017.721.42%
Aug 7, 202400017.5517.47-0.40%
Aug 6, 202400017.6217.540.40%
Aug 5, 202400017.5517.47-1.68%
Aug 2, 202400017.8517.77-0.89%
Aug 1, 202400018.0117.93-0.94%
Jul 31, 202400018.1818.101.11%
Jul 30, 202400017.9817.90-0.06%
Jul 29, 202400017.9917.910.06%
Jul 26, 202400017.9817.900.84%
Jul 25, 202400017.8317.75-0.11%
Jul 24, 202400017.8517.77-1.33%
Jul 23, 202400018.0918.010.06%
Jul 22, 202400018.0818.000.56%
Jul 19, 202400017.9817.90-0.50%
Jul 18, 202400018.0717.99-0.61%
Jul 17, 202400018.1818.10-0.76%
Jul 16, 202400018.3218.240.49%
Jul 15, 202400018.2318.150.11%
Jul 12, 202400018.2118.130.39%
Jul 11, 202400018.1418.060.22%
Jul 10, 202400018.1018.020.72%
Jul 9, 202400017.9717.89-0.22%
Jul 8, 202400018.0117.930.06%
Jul 5, 202400018.0017.920.45%
Jul 3, 202400017.9217.840.56%
Jul 2, 202400017.8217.740.34%
Jul 1, 202400017.7617.68-0.06%
Jun 28, 202400017.7717.69-0.11%
Jun 27, 202400017.7917.710.06%
Jun 26, 202400017.7817.70-0.28%
Jun 25, 202400017.8317.75-0.61%
Jun 24, 202400017.9417.760.11%
Jun 21, 202400017.9217.74-0.28%
Jun 20, 202400017.9717.79-0.06%
Jun 18, 202400017.9817.800.22%
Jun 17, 202400017.9417.760.50%
Jun 14, 202400017.8517.67-0.17%
Jun 13, 202400017.8817.700.28%
Jun 12, 202400017.8317.650.62%
Jun 11, 202400017.7217.55-0.06%