American Funds Growth and Income Portfolio Class R-5E (RGQFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.93
+0.02 (0.10%)
Feb 18, 2025, 4:00 PM EST
RGQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.26% |
| Mar 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.32% |
| Mar 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.81% |
| Mar 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.42% |
| Mar 6, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.28% |
| Mar 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.25% |
| Mar 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.88% |
| Mar 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.82% |
| Feb 28, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.93% |
| Feb 27, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.17% |
| Feb 26, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Feb 25, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.05% |
| Feb 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| Feb 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.21% |
| Feb 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Feb 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Feb 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.10% |
| Feb 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Feb 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.71% |
| Feb 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Feb 11, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.05% |
| Feb 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.51% |
| Feb 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| Feb 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Feb 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.61% |
| Feb 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| Feb 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.56% |
| Jan 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| Jan 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Jan 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.15% |
| Jan 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.46% |
| Jan 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.11% |
| Jan 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% |
| Jan 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Jan 22, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Jan 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.14% |
| Jan 17, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.62% |
| Jan 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Jan 15, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.27% |
| Jan 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% |
| Jan 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jan 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.15% |
| Jan 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% |
| Jan 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% |
| Jan 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| Jan 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.74% |
| Jan 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% |
| Dec 31, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.21% |
| Dec 30, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -3.49% |
| Dec 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.45% |