American Funds Growth and Income Portfolio (RGQFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
+0.12 (0.55%)
Oct 24, 2025, 4:00 PM EDT
RGQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.46% |
| Oct 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% |
| Oct 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.09% |
| Oct 20, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.78% |
| Oct 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.09% |
| Oct 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.37% |
| Oct 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.41% |
| Oct 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Oct 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.35% |
| Oct 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.92% |
| Oct 9, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.36% |
| Oct 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.41% |
| Oct 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.32% |
| Oct 6, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.14% |
| Oct 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.23% |
| Oct 2, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.18% |
| Oct 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% |
| Sep 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% |
| Sep 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.19% |
| Sep 26, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.42% |
| Sep 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.97% |
| Sep 24, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.46% |
| Sep 23, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.18% |
| Sep 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.09% |
| Sep 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% |
| Sep 18, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.32% |
| Sep 17, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.27% |
| Sep 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.05% |
| Sep 15, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| Sep 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.28% |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% |
| Sep 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
| Sep 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.05% |
| Sep 8, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.37% |
| Sep 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.37% |
| Sep 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.66% |
| Sep 3, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% |
| Sep 2, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.56% |
| Aug 29, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.47% |
| Aug 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.38% |
| Aug 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |
| Aug 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% |
| Aug 25, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.47% |
| Aug 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.33% |
| Aug 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Aug 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| Aug 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.38% |
| Aug 18, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Aug 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.09% |
| Aug 14, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |