Skip to main content
logo
American Funds Cnsrv Gr & Inc R-1 (RNCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.32
-0.02 (-0.14%)
At close: Oct 14, 2026

RNCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 14, 202614.3214.3214.3214.3214.32-0.14%
Oct 13, 202614.3414.3414.3414.3414.34-0.07%
Oct 12, 202614.3514.3514.3514.3514.350.14%
Oct 9, 202614.3314.3314.3314.3314.330.35%
Oct 8, 202614.2814.2814.2814.2814.28-
Oct 7, 202614.2814.2814.2814.2814.28-0.28%
Oct 6, 202614.3214.3214.3214.3214.320.42%
Oct 5, 202614.2614.2614.2614.2614.260.35%
Oct 2, 202614.2114.2114.2114.2114.210.21%
Oct 1, 202614.1814.1814.1814.1814.18-0.21%
Sep 30, 202614.2114.2114.2114.2114.21-0.28%
Sep 29, 202614.2514.2514.2514.2514.25-0.14%
Sep 28, 202614.2714.2714.2714.2714.27-0.49%
Sep 25, 202614.3414.3414.3414.3414.340.14%
Sep 24, 202614.4214.4214.4214.4214.32-0.35%
Sep 23, 202614.4714.4714.4714.4714.37-0.75%
Sep 22, 202614.5814.5814.5814.5814.48-0.07%
Sep 21, 202614.5914.5914.5914.5914.490.41%
Sep 18, 202614.5314.5314.5314.5314.43-0.27%
Sep 17, 202614.5714.5714.5714.5714.470.55%
Sep 16, 202614.4914.4914.4914.4914.39-0.28%
Sep 15, 202614.5314.5314.5314.5314.43-0.34%
Sep 14, 202614.5814.5814.5814.5814.48-0.21%
Sep 11, 202614.6114.6114.6114.6114.510.07%
Sep 10, 202614.6014.6014.6014.6014.50-0.48%
Sep 9, 202614.6714.6714.6714.6714.57-0.47%
Sep 8, 202614.7414.7414.7414.7414.64-0.14%
Sep 4, 202614.7614.7614.7614.7614.66-0.20%
Sep 3, 202614.7914.7914.7914.7914.690.34%
Sep 2, 202614.7414.7414.7414.7414.640.07%
Sep 1, 202614.7314.7314.7314.7314.63-0.20%
Aug 31, 202614.7614.7614.7614.7614.66-0.20%
Aug 28, 202614.7914.7914.7914.7914.69-0.20%
Aug 27, 202614.8214.8214.8214.8214.72-0.20%
Aug 26, 202614.8514.8514.8514.8514.75-
Aug 25, 202614.8514.8514.8514.8514.750.20%
Aug 24, 202614.8214.8214.8214.8214.720.07%
Aug 21, 202614.8114.8114.8114.8114.710.34%
Aug 20, 202614.7614.7614.7614.7614.66-0.34%
Aug 19, 202614.8114.8114.8114.8114.710.27%
Aug 18, 202614.7714.7714.7714.7714.67-0.14%
Aug 17, 202614.7914.7914.7914.7914.69-0.34%
Aug 14, 202614.8414.8414.8414.8414.74-0.20%
Aug 13, 202614.8714.8714.8714.8714.770.40%
Aug 12, 202614.8114.8114.8114.8114.710.07%
Aug 11, 202614.8014.8014.8014.8014.70-
Aug 10, 202614.8014.8014.8014.8014.70-0.20%
Aug 7, 202614.8314.8314.8314.8314.730.41%
Aug 6, 202614.7714.7714.7714.7714.67-0.20%
Aug 5, 202614.8014.8014.8014.8014.700.07%