Canada markets closed

American Funds Growth and Income Portfolio (RGNBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.01+0.16 (+0.90%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202417.8517.8517.8517.8517.85-
May 01, 202417.7317.7317.7317.7317.73-
Apr 30, 202417.7617.7617.7617.7617.76-
Apr 29, 202418.0018.0018.0018.0018.00-
Apr 26, 202417.9517.9517.9517.9517.95-
Apr 25, 202417.8217.8217.8217.8217.82-
Apr 24, 202417.8917.8917.8917.8917.89-
Apr 23, 202417.9017.9017.9017.9017.90-
Apr 22, 202417.6917.6917.6917.6917.69-
Apr 19, 202417.5817.5817.5817.5817.58-
Apr 18, 202417.6717.6717.6717.6717.67-
Apr 17, 202417.7217.7217.7217.7217.72-
Apr 16, 202417.7617.7617.7617.7617.76-
Apr 15, 202417.8017.8017.8017.8017.80-
Apr 12, 202417.9617.9617.9617.9617.96-
Apr 11, 202418.1918.1918.1918.1918.19-
Apr 10, 202418.1318.1318.1318.1318.13-
Apr 09, 202418.3118.3118.3118.3118.31-
Apr 08, 202418.2918.2918.2918.2918.29-
Apr 05, 202418.2718.2718.2718.2718.27-
Apr 04, 202418.1518.1518.1518.1518.15-
Apr 03, 202418.3018.3018.3018.3018.30-
Apr 02, 202418.2418.2418.2418.2418.24-
Apr 01, 202418.3418.3418.3418.3418.34-
Mar 28, 202418.3918.3918.3918.3918.39-
Mar 27, 202418.3818.3818.3818.3818.38-
Mar 26, 202418.2618.2618.2618.2618.26-
Mar 25, 202418.2918.2918.2918.2918.29-
Mar 22, 202418.3518.3518.3518.3518.35-
Mar 21, 202418.4018.4018.4018.4018.40-
Mar 20, 202418.3018.3018.3018.3018.30-
Mar 19, 202418.1518.1518.1518.1518.15-
Mar 18, 202418.0818.0818.0818.0818.08-
Mar 15, 202418.0218.0218.0218.0218.02-
Mar 14, 202418.1218.1218.1218.1218.12-
Mar 13, 202418.1818.1818.1818.1818.18-
Mar 12, 202418.1918.1918.1918.1918.19-
Mar 11, 202418.0918.0918.0918.0918.09-
Mar 08, 202418.1318.1318.1318.1318.13-
Mar 07, 202418.2218.2218.2218.2218.22-
Mar 06, 202418.0418.0418.0418.0418.04-
Mar 05, 202417.9517.9517.9517.9517.95-
Mar 04, 202418.0818.0818.0818.0818.08-
Mar 01, 202418.0918.0918.0918.0918.09-
Feb 29, 202417.9217.9217.9217.9217.92-
Feb 28, 202417.8617.8617.8617.8617.86-
Feb 27, 202417.8817.8817.8817.8817.88-
Feb 26, 202417.8617.8617.8617.8617.86-
Feb 23, 202417.9017.9017.9017.9017.90-
Feb 22, 202417.8817.8817.8817.8817.88-
Feb 21, 202417.6417.6417.6417.6417.64-
Feb 20, 202417.6317.6317.6317.6317.63-
Feb 16, 202417.6817.6817.6817.6817.68-
Feb 15, 202417.7417.7417.7417.7417.74-
Feb 14, 202417.6017.6017.6017.6017.60-
Feb 13, 202417.4517.4517.4517.4517.45-
Feb 12, 202417.6817.6817.6817.6817.68-
Feb 09, 202417.6717.6717.6717.6717.67-
Feb 08, 202417.6117.6117.6117.6117.61-
Feb 07, 202417.5917.5917.5917.5917.59-
Feb 06, 202417.5117.5117.5117.5117.51-
Feb 05, 202417.4417.4417.4417.4417.44-
Feb 02, 202417.5317.5317.5317.5317.53-
Feb 01, 202417.5017.5017.5017.5017.50-
Jan 31, 202417.3317.3317.3317.3317.33-
Jan 30, 202417.4817.4817.4817.4817.48-
Jan 29, 202417.5017.5017.5017.5017.50-
Jan 26, 202417.3817.3817.3817.3817.38-
Jan 25, 202417.3817.3817.3817.3817.38-
Jan 24, 202417.3217.3217.3217.3217.32-
Jan 23, 202417.2917.2917.2917.2917.29-
Jan 22, 202417.2817.2817.2817.2817.28-
Jan 19, 202417.2517.2517.2517.2517.25-
Jan 18, 202417.1017.1017.1017.1017.10-
Jan 17, 202417.0017.0017.0017.0017.00-
Jan 16, 202417.1117.1117.1117.1117.11-
Jan 12, 202417.2317.2317.2317.2317.23-
Jan 11, 202417.1917.1917.1917.1917.19-
Jan 10, 202417.1817.1817.1817.1817.18-
Jan 09, 202417.1317.1317.1317.1317.13-
Jan 08, 202417.1717.1717.1717.1717.17-
Jan 05, 202417.0017.0017.0017.0017.00-
Jan 04, 202417.0017.0017.0017.0017.00-
Jan 03, 202417.0217.0217.0217.0217.02-
Jan 02, 202417.1517.1517.1517.1517.15-
Dec 29, 202317.2717.2717.2717.2717.27-
Dec 28, 202317.3117.3117.3117.3117.31-
Dec 27, 202317.3217.3217.3217.3217.32-
Dec 27, 20230.116 Dividend
Dec 27, 20230.137 Capital Gain
Dec 26, 202317.5017.5017.5017.5017.25-
Dec 22, 202317.4417.4417.4417.4417.19-
Dec 21, 202317.4017.4017.4017.4017.15-
Dec 20, 202317.2417.2417.2417.2416.99-
Dec 19, 202317.4217.4217.4217.4217.17-
Dec 18, 202317.3217.3217.3217.3217.07-
Dec 15, 202317.2917.2917.2917.2917.04-
Dec 14, 202317.3117.3117.3117.3117.06-
Dec 13, 202317.1817.1817.1817.1816.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...