UK markets closed

American Funds Growth and Inc Port R5 (RGNFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.88-0.03 (-0.16%)
At close: 08:05AM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 202418.8818.8818.8818.8818.88-
25 Jun 202418.9118.9118.9118.9118.91-
24 Jun 202419.0119.0119.0119.0119.01-
21 Jun 202419.0019.0019.0019.0019.00-
20 Jun 202419.0519.0519.0519.0519.05-
18 Jun 202419.0619.0619.0619.0619.06-
17 Jun 202419.0319.0319.0319.0319.03-
14 Jun 202418.9118.9118.9118.9118.91-
13 Jun 202418.9518.9518.9518.9518.95-
12 Jun 202418.9218.9218.9218.9218.92-
11 Jun 202418.7818.7818.7818.7818.78-
10 Jun 202418.8018.8018.8018.8018.80-
07 Jun 202418.7418.7418.7418.7418.74-
06 Jun 202418.8218.8218.8218.8218.82-
05 Jun 202418.8218.8218.8218.8218.82-
04 Jun 202418.6218.6218.6218.6218.62-
03 Jun 202418.6318.6318.6318.6318.63-
31 May 202418.6118.6118.6118.6118.61-
30 May 202418.5018.5018.5018.5018.50-
29 May 202418.5318.5318.5318.5318.53-
28 May 202418.7118.7118.7118.7118.71-
24 May 202418.7518.7518.7518.7518.75-
23 May 202418.6618.6618.6618.6618.66-
22 May 202418.7918.7918.7918.7918.79-
21 May 202418.8618.8618.8618.8618.86-
20 May 202418.8518.8518.8518.8518.85-
17 May 202418.8218.8218.8218.8218.82-
16 May 202418.8118.8118.8118.8118.81-
15 May 202418.8718.8718.8718.8718.87-
14 May 202418.6718.6718.6718.6718.67-
13 May 202418.5718.5718.5718.5718.57-
10 May 202418.5918.5918.5918.5918.59-
09 May 202418.5518.5518.5518.5518.55-
08 May 202418.4818.4818.4818.4818.48-
07 May 202418.4818.4818.4818.4818.48-
06 May 202418.4418.4418.4418.4418.44-
03 May 202418.2818.2818.2818.2818.28-
02 May 202418.1218.1218.1218.1218.12-
01 May 202418.0018.0018.0018.0018.00-
30 Apr 202418.0318.0318.0318.0318.03-
29 Apr 202418.2718.2718.2718.2718.27-
26 Apr 202418.2218.2218.2218.2218.22-
25 Apr 202418.0818.0818.0818.0818.08-
24 Apr 202418.1518.1518.1518.1518.15-
23 Apr 202418.1718.1718.1718.1718.17-
22 Apr 202417.9517.9517.9517.9517.95-
19 Apr 202417.8417.8417.8417.8417.84-
18 Apr 202417.9317.9317.9317.9317.93-
17 Apr 202417.9817.9817.9817.9817.98-
16 Apr 202418.0218.0218.0218.0218.02-
15 Apr 202418.0518.0518.0518.0518.05-
12 Apr 202418.2218.2218.2218.2218.22-
11 Apr 202418.4518.4518.4518.4518.45-
10 Apr 202418.3918.3918.3918.3918.39-
09 Apr 202418.5718.5718.5718.5718.57-
08 Apr 202418.5518.5518.5518.5518.55-
05 Apr 202418.5318.5318.5318.5318.53-
04 Apr 202418.4118.4118.4118.4118.41-
03 Apr 202418.5618.5618.5618.5618.56-
02 Apr 202418.5018.5018.5018.5018.50-
01 Apr 202418.6018.6018.6018.6018.60-
28 Mar 202418.6418.6418.6418.6418.64-
27 Mar 202418.6418.6418.6418.6418.64-
26 Mar 202418.5218.5218.5218.5218.52-
25 Mar 202418.5418.5418.5418.5418.54-
25 Mar 20240.066 Dividend
22 Mar 202418.6418.6418.6418.6418.57-
21 Mar 202418.6818.6818.6818.6818.61-
20 Mar 202418.5918.5918.5918.5918.52-
19 Mar 202418.4318.4318.4318.4318.36-
18 Mar 202418.3618.3618.3618.3618.29-
15 Mar 202418.3018.3018.3018.3018.24-
14 Mar 202418.4018.4018.4018.4018.33-
13 Mar 202418.4618.4618.4618.4618.39-
12 Mar 202418.4718.4718.4718.4718.40-
11 Mar 202418.3718.3718.3718.3718.30-
08 Mar 202418.4018.4018.4018.4018.33-
07 Mar 202418.5018.5018.5018.5018.43-
06 Mar 202418.3218.3218.3218.3218.26-
05 Mar 202418.2218.2218.2218.2218.16-
04 Mar 202418.3618.3618.3618.3618.29-
01 Mar 202418.3618.3618.3618.3618.29-
29 Feb 202418.1918.1918.1918.1918.13-
28 Feb 202418.1318.1318.1318.1318.07-
27 Feb 202418.1518.1518.1518.1518.09-
26 Feb 202418.1318.1318.1318.1318.07-
23 Feb 202418.1718.1718.1718.1718.11-
22 Feb 202418.1518.1518.1518.1518.09-
21 Feb 202417.9017.9017.9017.9017.84-
20 Feb 202417.8917.8917.8917.8917.83-
16 Feb 202417.9417.9417.9417.9417.88-
15 Feb 202418.0018.0018.0018.0017.94-
14 Feb 202417.8617.8617.8617.8617.80-
13 Feb 202417.7017.7017.7017.7017.64-
12 Feb 202417.9317.9317.9317.9317.87-
09 Feb 202417.9317.9317.9317.9317.87-
08 Feb 202417.8617.8617.8617.8617.80-
07 Feb 202417.8417.8417.8417.8417.78-
06 Feb 202417.7617.7617.7617.7617.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...