American Funds Conservative Growth and Income Portfolio Class R-1 (RNCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.50
+0.04 (0.28%)
At close: May 18, 2026
RNCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% |
| May 15, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.96% |
| May 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| May 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| May 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| May 11, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| May 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| May 7, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| May 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.83% |
| May 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% |
| May 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% |
| May 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Apr 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% |
| Apr 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.35% |
| Apr 28, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Apr 27, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.21% |
| Apr 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Apr 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Apr 22, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| Apr 21, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Apr 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Apr 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Apr 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Apr 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Apr 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| Apr 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% |
| Apr 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |
| Apr 9, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Apr 8, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.56% |
| Apr 7, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Apr 6, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Apr 2, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Apr 1, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.23% |
| Mar 30, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| Mar 27, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Mar 26, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.42% |
| Mar 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Mar 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Mar 23, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.65% |
| Mar 20, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.06% |
| Mar 19, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Mar 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.98% |
| Mar 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Mar 16, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.57% |
| Mar 13, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Mar 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Mar 11, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.28% |
| Mar 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |