American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.90
-0.76 (-1.19%)
May 7, 2025, 8:07 AM EDT
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | - | - |
| May 6, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.19% |
| May 5, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.28% |
| May 2, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 2.16% |
| May 1, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.63% |
| Apr 30, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.05% |
| Apr 29, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.65% |
| Apr 28, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.15% |
| Apr 25, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 1.22% |
| Apr 24, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 2.55% |
| Apr 23, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 2.20% |
| Apr 22, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 2.67% |
| Apr 21, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -2.45% |
| Apr 17, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.07% |
| Apr 16, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.08% |
| Apr 15, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.05% |
| Apr 14, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.53% |
| Apr 11, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1.59% |
| Apr 10, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -3.93% |
| Apr 9, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 10.51% |
| Apr 8, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.43% |
| Apr 7, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.56% |
| Apr 4, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -5.00% |
| Apr 3, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -5.62% |
| Apr 2, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 1.03% |
| Apr 1, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.67% |
| Mar 31, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.23% |
| Mar 28, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -2.55% |
| Mar 27, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.60% |
| Mar 26, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.97% |
| Mar 25, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.23% |
| Mar 24, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 2.26% |
| Mar 21, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.37% |
| Mar 20, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.10% |
| Mar 19, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.75% |
| Mar 18, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.65% |
| Mar 17, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.74% |
| Mar 14, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2.41% |
| Mar 13, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -1.78% |
| Mar 12, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 1.11% |
| Mar 11, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.11% |
| Mar 10, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -3.60% |
| Mar 7, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Mar 6, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -2.75% |
| Mar 5, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1.81% |
| Mar 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.16% |
| Mar 3, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.01% |
| Feb 28, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.51% |
| Feb 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -2.14% |
| Feb 26, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.65% |