BNY Mellon Research Growth Fund, Inc. Class I (DWOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.08 (0.38%)
Jul 30, 2025, 4:00 PM EDT
DWOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.07% |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% |
| Jul 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Jul 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.34% |
| Jul 28, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.34% |
| Jul 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Jul 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.78% |
| Jul 23, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.03% |
| Jul 22, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.49% |
| Jul 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Jul 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.10% |
| Jul 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.89% |
| Jul 16, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% |
| Jul 15, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.30% |
| Jul 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Jul 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.35% |
| Jul 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| Jul 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.95% |
| Jul 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.40% |
| Jul 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.69% |
| Jul 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.30% |
| Jul 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| Jul 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.55% |
| Jun 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.91% |
| Jun 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.97% |
| Jun 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.51% |
| Jun 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.53% |
| Jun 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.50% |
| Jun 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.40% |
| Jun 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Jun 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.59% |
| Jun 16, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.40% |
| Jun 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.28% |
| Jun 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Jun 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Jun 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.45% |
| Jun 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Jun 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.10% |
| Jun 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% |
| Jun 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.45% |
| Jun 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.71% |
| Jun 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.61% |
| May 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% |
| May 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.31% |
| May 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| May 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.39% |
| May 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.67% |
| May 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| May 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.53% |