Skip to main content
logo
American Funds Conservative Growth and Income Portfolio Class R-1 (RNCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.04
+0.04 (0.29%)
Apr 1, 2026, 4:00 PM EDT

RNCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202614.0414.0414.0414.0414.040.29%
Mar 31, 202614.0014.0014.0014.0014.001.23%
Mar 30, 202613.8313.8313.8313.8313.830.14%
Mar 27, 202613.8113.8113.8113.8113.81-0.58%
Mar 26, 202613.8913.8913.8913.8913.89-1.42%
Mar 25, 202614.0914.0914.0914.0914.090.50%
Mar 24, 202614.0214.0214.0214.0214.02-0.07%
Mar 23, 202614.0314.0314.0314.0314.030.65%
Mar 20, 202613.9413.9413.9413.9413.94-1.06%
Mar 19, 202614.0914.0914.0914.0914.09-0.14%
Mar 18, 202614.1114.1114.1114.1114.11-0.98%
Mar 17, 202614.2514.2514.2514.2514.250.21%
Mar 16, 202614.2214.2214.2214.2214.220.57%
Mar 13, 202614.1414.1414.1414.1414.14-0.35%
Mar 12, 202614.1914.1914.1914.1914.19-0.84%
Mar 11, 202614.3114.3114.3114.3114.31-0.28%
Mar 10, 202614.3514.3514.3514.3514.35-0.07%
Mar 9, 202614.3614.3614.3614.3614.360.21%
Mar 6, 202614.3314.3314.3314.3314.33-0.49%
Mar 5, 202614.4014.4014.4014.4014.40-0.62%
Mar 4, 202614.4914.4914.4914.4914.490.21%
Mar 3, 202614.4614.4614.4614.4614.46-0.89%
Mar 2, 202614.5914.5914.5914.5914.59-0.41%
Feb 27, 202614.6514.6514.6514.6514.650.07%
Feb 26, 202614.6414.6414.6414.6414.64-0.07%
Feb 25, 202614.6514.6514.6514.6514.650.34%
Feb 24, 202614.6014.6014.6014.6014.600.14%
Feb 23, 202614.5814.5814.5814.5814.58-0.27%
Feb 20, 202614.6214.6214.6214.6214.620.27%
Feb 19, 202614.5814.5814.5814.5814.58-0.07%
Feb 18, 202614.5914.5914.5914.5914.590.14%
Feb 17, 202614.5714.5714.5714.5714.57-
Feb 13, 202614.5714.5714.5714.5714.570.21%
Feb 12, 202614.5414.5414.5414.5414.54-0.27%
Feb 11, 202614.5814.5814.5814.5814.580.21%
Feb 10, 202614.5514.5514.5514.5514.55-
Feb 9, 202614.5514.5514.5514.5514.550.34%
Feb 6, 202614.5014.5014.5014.5014.501.05%
Feb 5, 202614.3514.3514.3514.3514.35-0.35%
Feb 4, 202614.4014.4014.4014.4014.400.14%
Feb 3, 202614.3814.3814.3814.3814.38-0.07%
Feb 2, 202614.3914.3914.3914.3914.390.14%
Jan 30, 202614.3714.3714.3714.3714.37-0.21%
Jan 29, 202614.4014.4014.4014.4014.400.07%
Jan 28, 202614.3914.3914.3914.3914.39-0.14%
Jan 27, 202614.4114.4114.4114.4114.410.28%
Jan 26, 202614.3714.3714.3714.3714.370.28%
Jan 23, 202614.3314.3314.3314.3314.330.07%
Jan 22, 202614.3214.3214.3214.3214.320.21%
Jan 21, 202614.2914.2914.2914.2914.290.56%