American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.89
-0.45 (-0.62%)
Jul 8, 2025, 8:07 AM EDT
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.07% |
| Jul 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.62% |
| Jul 3, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.98% |
| Jul 2, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.63% |
| Jul 1, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.90% |
| Jun 30, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.52% |
| Jun 27, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.82% |
| Jun 26, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1.04% |
| Jun 25, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.04% |
| Jun 24, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.74% |
| Jun 23, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.97% |
| Jun 20, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.36% |
| Jun 18, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.03% |
| Jun 17, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.84% |
| Jun 16, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.10% |
| Jun 13, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.20% |
| Jun 12, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.09% |
| Jun 11, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.13% |
| Jun 10, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.55% |
| Jun 9, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.17% |
| Jun 6, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.97% |
| Jun 5, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.32% |
| Jun 4, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.37% |
| Jun 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.41% |
| Jun 2, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.71% |
| May 30, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.03% |
| May 29, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.25% |
| May 28, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.42% |
| May 27, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 2.14% |
| May 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.71% |
| May 22, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.36% |
| May 21, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.65% |
| May 20, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.33% |
| May 19, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.16% |
| May 16, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.69% |
| May 15, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.03% |
| May 14, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.30% |
| May 13, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 1.26% |
| May 12, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 3.80% |
| May 9, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.13% |
| May 8, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.74% |
| May 7, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.32% |
| 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% |