BNY Mellon Research Growth Fund, Inc. (DWOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.16
+0.08 (0.38%)
Sep 8, 2025, 4:00 PM EDT
DWOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |