Skip to main content
American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.88
-0.58 (-0.84%)
Feb 21, 2025, 8:06 AM EST

RGAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202568.8868.8868.8868.8868.88-0.84%
Feb 19, 202569.4669.4669.4669.4669.46-0.12%
Feb 18, 202569.5469.5469.5469.5469.54-0.10%
Feb 14, 202569.6169.6169.6169.6169.610.04%
Feb 13, 202569.5869.5869.5869.5869.581.03%
Feb 12, 202568.8768.8768.8768.8768.87-0.10%
Feb 11, 202568.9468.9468.9468.9468.94-0.52%
Feb 10, 202569.3069.3069.3069.3069.300.70%
Feb 7, 202568.8268.8268.8268.8268.82-0.72%
Feb 6, 202569.3269.3269.3269.3269.320.51%
Feb 5, 202568.9768.9768.9768.9768.970.36%
Feb 4, 202568.7268.7268.7268.7268.720.90%
Feb 3, 202568.1168.1168.1168.1168.11-0.79%
Jan 31, 202568.6568.6568.6568.6568.65-0.39%
Jan 30, 202568.9268.9268.9268.9268.920.89%
Jan 29, 202568.3168.3168.3168.3168.31-0.41%
Jan 28, 202568.5968.5968.5968.5968.591.40%
Jan 27, 202567.6467.6467.6467.6467.64-2.13%
Jan 24, 202569.1169.1169.1169.1169.11-0.16%
Jan 23, 202569.2269.2269.2269.2269.220.67%
Jan 22, 202568.7668.7668.7668.7668.760.69%
Jan 21, 202568.2968.2968.2968.2968.291.16%
Jan 17, 202567.5167.5167.5167.5167.511.14%
Jan 16, 202566.7566.7566.7566.7566.75-0.04%
Jan 15, 202566.7866.7866.7866.7866.781.97%
Jan 14, 202565.4965.4965.4965.4965.49-0.06%
Jan 13, 202565.5365.5365.5365.5365.53-0.05%
Jan 10, 202565.5665.5665.5665.5665.56-1.13%
Jan 8, 202566.3166.3166.3166.3166.310.12%
Jan 7, 202566.2366.2366.2366.2366.23-1.36%
Jan 6, 202567.1467.1467.1467.1467.141.07%
Jan 3, 202566.4366.4366.4366.4366.431.54%
Jan 2, 202565.4265.4265.4265.4265.420.15%
Dec 31, 202465.3265.3265.3265.3265.32-0.67%
Dec 30, 202465.7665.7665.7665.7665.76-1.13%
Dec 27, 202466.5166.5166.5166.5166.51-1.19%
Dec 26, 202467.3167.3167.3167.3167.31-0.16%
Dec 24, 202467.4267.4267.4267.4267.421.19%
Dec 23, 202466.6366.6366.6366.6366.630.89%
Dec 20, 202466.0466.0466.0466.0466.040.90%
Dec 19, 202465.4565.4565.4565.4565.45-0.40%
Dec 18, 202465.7165.7165.7165.7165.71-12.11%
Dec 17, 202474.7674.7674.7674.7668.14-0.49%
Dec 16, 202475.1375.1375.1375.1368.480.94%
Dec 13, 202474.4374.4374.4374.4367.840.40%
Dec 12, 202474.1374.1374.1374.1367.57-0.80%
Dec 11, 202474.7374.7374.7374.7368.121.36%
Dec 10, 202473.7373.7373.7373.7367.20-0.22%
Dec 9, 202473.8973.8973.8973.8967.35-0.87%
Dec 6, 202474.5474.5474.5474.5467.940.83%
Dec 5, 202473.9373.9373.9373.9367.39-0.55%
Dec 4, 202474.3474.3474.3474.3467.761.13%
Dec 3, 202473.5173.5173.5173.5167.000.19%
Dec 2, 202473.3773.3773.3773.3766.880.59%
Nov 29, 202472.9472.9472.9472.9466.480.73%
Nov 27, 202472.4172.4172.4172.4166.00-0.45%
Nov 26, 202472.7472.7472.7472.7466.300.32%
Nov 25, 202472.5172.5172.5172.5166.090.44%
Nov 22, 202472.1972.1972.1972.1965.800.59%
Nov 21, 202471.7771.7771.7771.7765.420.08%
Nov 20, 202471.7171.7171.7171.7165.360.25%
Nov 19, 202471.5371.5371.5371.5365.200.75%
Nov 18, 202471.0071.0071.0071.0064.720.50%
Nov 15, 202470.6570.6570.6570.6564.40-1.66%
Nov 14, 202471.8471.8471.8471.8465.48-0.90%
Nov 13, 202472.4972.4972.4972.4966.07-0.18%
Nov 12, 202472.6272.6272.6272.6266.19-0.37%
Nov 11, 202472.8972.8972.8972.8966.440.70%
Nov 8, 202472.3872.3872.3872.3865.970.51%
Nov 7, 202472.0172.0172.0172.0165.640.95%
Nov 6, 202471.3371.3371.3371.3365.022.63%
Nov 5, 202469.5069.5069.5069.5063.351.34%
Nov 4, 202468.5868.5868.5868.5862.51-0.31%
Nov 1, 202468.7968.7968.7968.7962.700.58%
Oct 31, 202468.3968.3968.3968.3962.34-2.20%
Oct 30, 202469.9369.9369.9369.9363.74-0.21%
Oct 29, 202470.0870.0870.0870.0863.880.55%
Oct 28, 202469.7069.7069.7069.7063.530.17%
Oct 25, 202469.5869.5869.5869.5863.420.13%
Oct 24, 202469.4969.4969.4969.4963.340.48%
Oct 23, 202469.1669.1669.1669.1663.04-1.23%
Oct 22, 202470.0270.0270.0270.0263.82-0.13%
Oct 21, 202470.1170.1170.1170.1163.90-0.20%
Oct 18, 202470.2570.2570.2570.2564.030.54%
Oct 17, 202469.8769.8769.8769.8763.690.10%
Oct 16, 202469.8069.8069.8069.8063.620.30%
Oct 15, 202469.5969.5969.5969.5963.43-1.16%
Oct 14, 202470.4170.4170.4170.4164.180.53%
Oct 11, 202470.0470.0470.0470.0463.840.82%
Oct 10, 202469.4769.4769.4769.4763.32-0.10%
Oct 9, 202469.5469.5469.5469.5463.390.71%
Oct 8, 202469.0569.0569.0569.0562.941.04%
Oct 7, 202468.3468.3468.3468.3462.29-0.87%
Oct 4, 202468.9468.9468.9468.9462.841.34%
Oct 3, 202468.0368.0368.0368.0362.01-0.29%
Oct 2, 202468.2368.2368.2368.2362.190.07%
Oct 1, 202468.1868.1868.1868.1862.15-0.80%
Sep 30, 202468.7368.7368.7368.7362.650.13%
Sep 27, 202468.6468.6468.6468.6462.56-0.31%
Sep 26, 202468.8568.8568.8568.8562.760.48%