American Funds Conservative Growth and Income Portfolio Class R-5 (RINFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.17
+0.04 (0.28%)
At close: Apr 1, 2026
RINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Mar 31, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.22% |
| Mar 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| Mar 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.57% |
| Mar 26, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.61% |
| Mar 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Mar 24, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Mar 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |
| Mar 18, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% |
| Mar 17, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.21% |
| Mar 16, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% |
| Mar 12, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.83% |
| Mar 11, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Mar 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Mar 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Mar 6, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.48% |
| Mar 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| Mar 4, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Mar 3, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.95% |
| Mar 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% |
| Feb 27, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Feb 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Feb 24, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| Feb 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Feb 20, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Feb 19, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| Feb 18, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Feb 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Feb 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.20% |
| Feb 12, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Feb 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Feb 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Feb 9, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |
| Feb 6, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% |
| Feb 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Feb 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Feb 3, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Feb 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% |
| Jan 30, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.21% |
| Jan 29, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.07% |
| Jan 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Jan 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Jan 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Jan 23, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Jan 21, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |