American Funds Cnsrv Gr & Inc R-5 (RINFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.46
-0.02 (-0.14%)
At close: Oct 14, 2026
RINFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14% |
| Oct 13, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Oct 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Oct 9, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Oct 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Oct 7, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% |
| Oct 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% |
| Oct 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Oct 2, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Oct 1, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.14% |
| Sep 30, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% |
| Sep 29, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| Sep 28, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.48% |
| Sep 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.18% |
| Sep 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.45 | -0.41% |
| Sep 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.51 | -0.68% |
| Sep 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | -0.07% |
| Sep 21, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | 0.41% |
| Sep 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | -0.27% |
| Sep 17, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | 0.54% |
| Sep 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.52 | -0.27% |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | -0.34% |
| Sep 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | -0.20% |
| Sep 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.64 | 0.06% |
| Sep 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | -0.47% |
| Sep 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.70 | -0.47% |
| Sep 8, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.77 | -0.14% |
| Sep 4, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.79 | -0.20% |
| Sep 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | 0.34% |
| Sep 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.77 | 0.14% |
| Sep 1, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.75 | -0.20% |
| Aug 31, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | -0.27% |
| Aug 28, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | -0.13% |
| Aug 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | -0.20% |
| Aug 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.87 | -0.07% |
| Aug 25, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | 0.26% |
| Aug 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | 0.07% |
| Aug 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.83 | 0.34% |
| Aug 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | -0.34% |
| Aug 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.83 | 0.27% |
| Aug 18, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.79 | -0.14% |
| Aug 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.81 | -0.33% |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | -0.20% |
| Aug 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.89 | 0.40% |
| Aug 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.83 | 0.07% |
| Aug 11, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | - |
| Aug 10, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | -0.20% |
| Aug 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.85 | 0.41% |
| Aug 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.79 | -0.20% |
| Aug 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | 0.07% |