BNY Mellon Research Growth Fund, Inc. (DWOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
-0.19 (-0.88%)
Oct 14, 2025, 4:00 PM EDT
DWOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.09% |
| Oct 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -3.35% |
| Oct 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.05% |
| Oct 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.06% |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.51% |
| Oct 6, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.28% |
| Oct 3, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Oct 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |
| Oct 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% |
| Sep 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% |
| Sep 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% |
| Sep 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% |
| Sep 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Sep 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.75% |
| Sep 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.42% |
| Sep 22, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.83% |
| Sep 19, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.56% |
| Sep 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.99% |
| Sep 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Sep 16, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.23% |
| Sep 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.94% |
| Sep 12, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.24% |
| Sep 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.61% |
| Sep 10, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.47% |
| Sep 9, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.38% |
| Sep 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% |
| Sep 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.19% |
| Sep 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.10% |
| Sep 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.87% |
| Sep 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.05% |
| Aug 29, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.23% |
| Aug 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.76% |
| Aug 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Aug 26, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.43% |
| Aug 25, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% |
| Aug 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.60% |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Aug 20, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.67% |
| Aug 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.47% |
| Aug 18, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.19% |
| Aug 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.14% |
| Aug 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Aug 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% |
| Aug 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.05% |
| Aug 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.52% |
| Aug 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Aug 7, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.10% |
| Aug 6, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% |
| Aug 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.77% |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.11% |