American Funds Growth and Income Portfolio Class R-5E (RGQFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.84
-0.09 (-0.43%)
Jul 11, 2025, 4:00 PM EDT
RGQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% |
| Jul 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% |
| Jul 9, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.63% |
| Jul 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Jul 7, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.53% |
| Jul 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Jul 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.29% |
| Jul 1, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.19% |
| Jun 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.44% |
| Jun 27, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| Jun 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.88% |
| Jun 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.59% |
| Jun 24, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | 1.14% |
| Jun 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.65% |
| Jun 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | -0.25% |
| Jun 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.05% |
| Jun 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | -0.59% |
| Jun 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.55% |
| Jun 13, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | -0.98% |
| Jun 12, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.30% |
| Jun 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.30% |
| Jun 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.25% |
| Jun 9, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 0.15% |
| Jun 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.35% |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.10% |
| Jun 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.40% |
| Jun 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | 0.35% |
| Jun 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 0.45% |
| May 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | 0.10% |
| May 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | 0.35% |
| May 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -0.45% |
| May 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | 1.48% |
| May 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | -0.15% |
| May 22, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | - |
| May 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | -1.16% |
| May 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.77 | -0.10% |
| May 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | 0.35% |
| May 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.41% |
| May 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | 0.56% |
| May 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.53 | -0.10% |
| May 13, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | 0.41% |
| May 12, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.47 | 1.93% |
| May 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | - |
| May 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | 0.21% |
| May 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 0.10% |
| May 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.05 | -0.42% |
| May 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.13 | -0.21% |
| May 2, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.17 | 1.37% |
| May 1, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.91 | 0.26% |
| Apr 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | 0.16% |