American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.65
+0.36 (1.87%)
At close: Mar 31, 2026
RGPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.87% |
| Mar 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.10% |
| Mar 27, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87% |
| Mar 26, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.62% |
| Mar 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Mar 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Mar 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.87% |
| Mar 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.46% |
| Mar 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% |
| Mar 18, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Mar 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Mar 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.80% |
| Mar 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.55% |
| Mar 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.19% |
| Mar 11, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% |
| Mar 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Mar 9, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% |
| Mar 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% |
| Mar 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.39% |
| Mar 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.40% |
| Mar 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.38% |
| Feb 27, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Feb 26, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.14% |
| Feb 25, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.48% |
| Feb 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.44% |
| Feb 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| Feb 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.53% |
| Feb 19, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Feb 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.29% |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 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% |