RGPFX Fund Historical Price Quotes NMFQS:RGPFX
Allocation--50% to 70% Equity | American Funds
$20.41
↑
$0.02 (0.10%)
Last Updated: Feb 04, 2026
RGPFX Historical Data
You're viewing historical data for American Funds Moderate Growth and Income Portfolio Class R-5E (RGPFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2025-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-12-23 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2025-12-22 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2025-12-19 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2025-12-18 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2025-12-17 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2025-12-16 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2025-12-15 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-12-12 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2025-12-11 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2025-12-10 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2025-12-09 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2025-12-08 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-12-05 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2025-12-04 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2025-12-03 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2025-12-02 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-12-01 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2025-11-28 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2025-11-26 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-11-25 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2025-11-24 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2025-11-21 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-11-20 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2025-11-19 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-11-18 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-11-17 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-11-14 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2025-11-13 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-11-12 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2025-11-11 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2025-11-10 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2025-11-07 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-11-06 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-05 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2025-11-04 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-03 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2025-10-31 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2025-10-30 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2025-10-29 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2025-10-28 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-10-27 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-10-24 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2025-10-23 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2025-10-22 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2025-10-21 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2025-10-20 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2025-10-17 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2025-10-16 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-10-15 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |