American Funds Conservative Growth and Income Portfolio Class R-5 (RINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.00
-0.05 (-0.36%)
At close: Jul 7, 2025
RINFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
Jul 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
Jul 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
Jun 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.43% |
Jun 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.14% |
Jun 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
Jun 25, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.14% |
Jun 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.65% |
Jun 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.76 | 0.36% |
Jun 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | - |
Jun 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | - |
Jun 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | -0.29% |
Jun 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | 0.22% |
Jun 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | -0.57% |
Jun 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | 0.36% |
Jun 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | 0.29% |
Jun 10, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.14% |
Jun 9, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | 0.07% |
Jun 6, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.07% |
Jun 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | -0.07% |
Jun 4, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.29% |
Jun 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | 0.22% |
Jun 2, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.22% |
May 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.07% |
May 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 0.37% |
May 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | -0.29% |
May 27, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | 0.96% |
May 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | - |
May 22, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | -0.07% |
May 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.44 | -0.88% |
May 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | 0.07% |
May 19, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.55 | 0.29% |
May 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.51 | 0.29% |
May 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | 0.59% |
May 14, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | -0.29% |
May 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | 0.07% |
May 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.42 | 0.89% |
May 9, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | - |
May 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | - |
May 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | 0.07% |
May 6, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | -0.15% |
May 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.32 | -0.15% |
May 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.33 | 0.67% |
May 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.25 | - |
Apr 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.25 | - |
Apr 29, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.25 | 0.30% |
Apr 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.21 | 0.30% |
Apr 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.17 | 0.30% |
Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.13 | 0.84% |