American Funds Mod Gr Inc R-5E (RGPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.93
-0.10 (-0.48%)
At close: Oct 14, 2026
RGPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Oct 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.19% |
| Oct 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Oct 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.48% |
| Oct 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.29% |
| Oct 7, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.38% |
| Oct 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.33% |
| Oct 5, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.67% |
| Oct 2, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.38% |
| Oct 1, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.14% |
| Sep 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.33% |
| Sep 29, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.05% |
| Sep 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.62% |
| Sep 25, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.31% |
| Sep 24, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | -0.33% |
| Sep 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.05 | -0.80% |
| Sep 22, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.22 | 0.05% |
| Sep 21, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.21 | 0.76% |
| Sep 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.05 | -0.09% |
| Sep 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.07 | 0.71% |
| Sep 16, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.93 | -0.29% |
| Sep 15, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | -0.42% |
| Sep 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.07 | -0.52% |
| Sep 11, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.18 | 0.14% |
| Sep 10, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.15 | -0.65% |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -0.47% |
| Sep 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | -0.09% |
| Sep 4, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.41 | -0.14% |
| Sep 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.44 | 0.51% |
| Sep 2, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.33 | 0.19% |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -0.37% |
| Aug 31, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.37 | -0.37% |
| Aug 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.45 | -0.23% |
| Aug 27, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.50 | -0.05% |
| Aug 26, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.51 | -0.05% |
| Aug 25, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.52 | 0.37% |
| Aug 24, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.44 | -0.14% |
| Aug 21, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.47 | 0.51% |
| Aug 20, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.36 | -0.28% |
| Aug 19, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.42 | 0.19% |
| Aug 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.38 | -0.46% |
| Aug 17, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.48 | -0.28% |
| Aug 14, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.54 | -0.28% |
| Aug 13, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.60 | 0.47% |
| Aug 12, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.50 | 0.19% |
| Aug 11, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.46 | -0.05% |
| Aug 10, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.47 | -0.14% |
| Aug 7, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.50 | 0.46% |
| Aug 6, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.40 | -0.23% |
| Aug 5, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.45 | 0.05% |