Advertisement
U.S. markets close in 4 hours 46 minutes

American Funds Growth and Income Portfolio (RGNEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
18.55+0.12 (+0.65%)
As of 08:05AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202418.5518.5518.5518.5518.55-
Mar 26, 202418.4318.4318.4318.4318.43-
Mar 25, 202418.4518.4518.4518.4518.45-
Mar 22, 202418.5418.5418.5418.5418.54-
Mar 21, 202418.5918.5918.5918.5918.59-
Mar 20, 202418.5018.5018.5018.5018.50-
Mar 19, 202418.3418.3418.3418.3418.34-
Mar 18, 202418.2718.2718.2718.2718.27-
Mar 15, 202418.2118.2118.2118.2118.21-
Mar 14, 202418.3118.3118.3118.3118.31-
Mar 13, 202418.3718.3718.3718.3718.37-
Mar 12, 202418.3818.3818.3818.3818.38-
Mar 11, 202418.2818.2818.2818.2818.28-
Mar 08, 202418.3118.3118.3118.3118.31-
Mar 07, 202418.4118.4118.4118.4118.41-
Mar 06, 202418.2218.2218.2218.2218.22-
Mar 05, 202418.1318.1318.1318.1318.13-
Mar 04, 202418.2718.2718.2718.2718.27-
Mar 01, 202418.2718.2718.2718.2718.27-
Feb 29, 202418.1018.1018.1018.1018.10-
Feb 28, 202418.0418.0418.0418.0418.04-
Feb 27, 202418.0618.0618.0618.0618.06-
Feb 26, 202418.0418.0418.0418.0418.04-
Feb 23, 202418.0818.0818.0818.0818.08-
Feb 22, 202418.0618.0618.0618.0618.06-
Feb 21, 202417.8117.8117.8117.8117.81-
Feb 20, 202417.8117.8117.8117.8117.81-
Feb 16, 202417.8517.8517.8517.8517.85-
Feb 15, 202417.9117.9117.9117.9117.91-
Feb 14, 202417.7717.7717.7717.7717.77-
Feb 13, 202417.6217.6217.6217.6217.62-
Feb 12, 202417.8517.8517.8517.8517.85-
Feb 09, 202417.8417.8417.8417.8417.84-
Feb 08, 202417.7817.7817.7817.7817.78-
Feb 07, 202417.7617.7617.7617.7617.76-
Feb 06, 202417.6817.6817.6817.6817.68-
Feb 05, 202417.6017.6017.6017.6017.60-
Feb 02, 202417.7017.7017.7017.7017.70-
Feb 01, 202417.6617.6617.6617.6617.66-
Jan 31, 202417.4917.4917.4917.4917.49-
Jan 30, 202417.6517.6517.6517.6517.65-
Jan 29, 202417.6617.6617.6617.6617.66-
Jan 26, 202417.5417.5417.5417.5417.54-
Jan 25, 202417.5417.5417.5417.5417.54-
Jan 24, 202417.4817.4817.4817.4817.48-
Jan 23, 202417.4517.4517.4517.4517.45-
Jan 22, 202417.4417.4417.4417.4417.44-
Jan 19, 202417.4117.4117.4117.4117.41-
Jan 18, 202417.2617.2617.2617.2617.26-
Jan 17, 202417.1617.1617.1617.1617.16-
Jan 16, 202417.2717.2717.2717.2717.27-
Jan 12, 202417.3917.3917.3917.3917.39-
Jan 11, 202417.3517.3517.3517.3517.35-
Jan 10, 202417.3317.3317.3317.3317.33-
Jan 09, 202417.2817.2817.2817.2817.28-
Jan 08, 202417.3217.3217.3217.3217.32-
Jan 05, 202417.1617.1617.1617.1617.16-
Jan 04, 202417.1517.1517.1517.1517.15-
Jan 03, 202417.1717.1717.1717.1717.17-
Jan 02, 202417.3017.3017.3017.3017.30-
Dec 29, 202317.4217.4217.4217.4217.42-
Dec 28, 202317.4617.4617.4617.4617.46-
Dec 27, 202317.4717.4717.4717.4717.47-
Dec 27, 20230.152 Dividend
Dec 27, 20230.137 Capital Gain
Dec 26, 202317.6917.6917.6917.6917.40-
Dec 22, 202317.6217.6217.6217.6217.33-
Dec 21, 202317.5917.5917.5917.5917.30-
Dec 20, 202317.4217.4217.4217.4217.14-
Dec 19, 202317.6117.6117.6117.6117.32-
Dec 18, 202317.5017.5017.5017.5017.21-
Dec 15, 202317.4717.4717.4717.4717.18-
Dec 14, 202317.4917.4917.4917.4917.20-
Dec 13, 202317.3617.3617.3617.3617.08-
Dec 12, 202317.1217.1217.1217.1216.84-
Dec 11, 202317.0517.0517.0517.0516.77-
Dec 08, 202316.9416.9416.9416.9416.66-
Dec 07, 202316.8816.8816.8816.8816.60-
Dec 06, 202316.8016.8016.8016.8016.53-
Dec 05, 202316.8416.8416.8416.8416.56-
Dec 04, 202316.8816.8816.8816.8816.60-
Dec 01, 202316.9516.9516.9516.9516.67-
Nov 30, 202316.8216.8216.8216.8216.55-
Nov 29, 202316.7816.7816.7816.7816.51-
Nov 28, 202316.7616.7616.7616.7616.49-
Nov 27, 202316.7316.7316.7316.7316.46-
Nov 24, 202316.7716.7716.7716.7716.50-
Nov 22, 202316.7416.7416.7416.7416.47-
Nov 21, 202316.6916.6916.6916.6916.42-
Nov 20, 202316.7316.7316.7316.7316.46-
Nov 17, 202316.6216.6216.6216.6216.35-
Nov 16, 202316.5516.5516.5516.5516.28-
Nov 15, 202316.5416.5416.5416.5416.27-
Nov 14, 202316.5416.5416.5416.5416.27-
Nov 13, 202316.2216.2216.2216.2215.96-
Nov 10, 202316.2116.2116.2116.2115.95-
Nov 09, 202316.0516.0516.0516.0515.79-
Nov 08, 202316.1516.1516.1516.1515.89-
Nov 07, 202316.1416.1416.1416.1415.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...