American Funds Conservative Growth and Income Portfolio Class R-5 (RINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
-0.08 (-0.57%)
Jun 13, 2025, 4:00 PM EDT
RINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.57% |
| Jun 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.36% |
| Jun 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Jun 10, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Jun 9, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Jun 6, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Jun 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.07% |
| Jun 4, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Jun 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Jun 2, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| May 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| May 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| May 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% |
| May 27, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.96% |
| May 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| May 22, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.07% |
| May 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.88% |
| May 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.07% |
| May 19, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% |
| May 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| May 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.59% |
| May 14, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% |
| May 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.07% |
| May 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.89% |
| May 9, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| May 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| May 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.07% |
| May 6, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| May 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% |
| 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% |