BNY Mellon Research Growth Fund, Inc. Class I (DWOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.21
+0.26 (1.30%)
Jul 3, 2025, 4:00 PM EDT
DWOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.51% |
| May 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| May 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| May 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| May 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| May 13, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.52% |
| May 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 4.04% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.43% |
| May 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.99% |
| May 7, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.44% |
| May 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.71% |
| May 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.54% |
| May 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.21% |
| May 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.45% |
| Apr 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Apr 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Apr 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.39% |
| Apr 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.36% |