American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.94
+0.03 (0.14%)
May 18, 2026, 4:00 PM EDT
RGPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.67% |
| May 18, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.14% |
| May 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.37% |
| May 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.38% |
| May 13, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.28% |
| May 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% |
| May 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.09% |
| May 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.52% |
| May 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.71% |
| May 6, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.34% |
| May 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| May 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% |
| May 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.07% |
| Apr 29, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% |
| Apr 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Apr 27, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% |
| Apr 24, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Apr 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Apr 22, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.63% |
| Apr 21, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Apr 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.29% |
| Apr 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.78% |
| Apr 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Apr 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.15% |
| Apr 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.68% |
| Apr 13, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.74% |
| Apr 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Apr 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.25% |
| Apr 8, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.17% |
| Apr 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Apr 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.25% |
| Apr 2, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| Apr 1, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.56% |
| 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 | - |