American Funds Conservative Growth and Income Portfolio Class R-5 (RINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.46
+0.09 (0.67%)
May 2, 2025, 4:00 PM EDT
RINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% |
| May 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 29, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.30% |
| Apr 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.30% |
| Apr 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.84% |
| Apr 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.69% |
| Apr 22, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.93% |
| Apr 21, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.92% |
| Apr 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Apr 16, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% |
| Apr 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |
| Apr 14, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.85% |
| Apr 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% |
| Apr 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.00% |
| Apr 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.85% |
| Apr 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.55% |
| Apr 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.08% |
| Apr 4, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.11% |
| Apr 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.63% |
| Apr 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.22% |
| Apr 1, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.22% |
| Mar 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| Mar 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.45% |
| Mar 27, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Mar 26, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.25% |
| Mar 25, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| Mar 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% |
| Mar 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% |
| Mar 20, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.07% |
| Mar 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Mar 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% |
| Mar 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.59% |
| Mar 14, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.75% |
| Mar 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% |
| Mar 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Mar 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.44% |
| Mar 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Mar 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Mar 6, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Mar 5, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% |
| Mar 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.73% |
| Mar 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% |
| Feb 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.59% |
| Feb 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.51% |
| Feb 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Feb 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.29% |
| Feb 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.07% |
| Feb 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |