American Funds Growth and Income Portfolio Class R-5E (RGQFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.73
+0.13 (0.58%)
May 8, 2026, 4:00 PM EST
RGQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.75% |
| May 6, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.56% |
| May 5, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.58% |
| May 4, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| May 1, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% |
| Apr 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.18% |
| Apr 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% |
| Apr 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.50% |
| Apr 27, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.04% |
| Apr 24, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.41% |
| Apr 23, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Apr 22, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.77% |
| Apr 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.77% |
| Apr 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.31% |
| Apr 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.95% |
| Apr 16, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.05% |
| Apr 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.87% |
| Apr 13, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.93% |
| Apr 10, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.09% |
| Apr 9, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.37% |
| Apr 8, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.62% |
| Apr 7, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% |
| Apr 6, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.34% |
| Apr 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.10% |
| Apr 1, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.77% |
| Mar 31, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 2.27% |
| Mar 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| Mar 27, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.17% |
| Mar 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.86% |
| Mar 25, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.77% |
| Mar 24, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.29% |
| Mar 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.07% |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.62% |
| Mar 19, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.24% |
| Mar 18, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.18% |
| Mar 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.90% |
| Mar 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.61% |
| Mar 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.45% |
| Mar 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.19% |
| Mar 10, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.05% |
| Mar 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.56% |
| Mar 6, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.97% |
| Mar 5, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.69% |
| Mar 4, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.51% |
| Mar 3, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.46% |
| Mar 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.36% |
| Feb 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% |
| Feb 26, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |