RGNEX Fund Historical Price Quotes NMFQS:RGNEX
Allocation--70% to 85% Equity | American Funds
$21.96
↑
$0.12 (0.55%)
Last Updated: Feb 06, 2026
RGNEX Historical Data
You're viewing historical data for American Funds Growth and Income Portfolio Class R-4 (RGNEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2025-12-24 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2025-12-23 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2025-12-22 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-12-19 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2025-12-18 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2025-12-17 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2025-12-16 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-12-15 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2025-12-12 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-12-11 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2025-12-10 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2025-12-09 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2025-12-08 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-12-05 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2025-12-04 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-12-03 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2025-12-02 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2025-12-01 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2025-11-28 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2025-11-26 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2025-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-11-24 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2025-11-21 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2025-11-20 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2025-11-19 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2025-11-18 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2025-11-17 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-11-14 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2025-11-13 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2025-11-12 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-11-11 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2025-11-10 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2025-11-07 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2025-11-06 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2025-11-05 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2025-11-04 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2025-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2025-10-31 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2025-10-30 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2025-10-29 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2025-10-28 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2025-10-27 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2025-10-24 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2025-10-23 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2025-10-22 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2025-10-21 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-10-20 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2025-10-17 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2025-10-16 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2025-10-15 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |