American Funds Growth Fund of Amer R1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.71
+0.48 (0.62%)
At close: Nov 28, 2025
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.62% |
| Nov 26, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.88% |
| Nov 25, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.12% |
| Nov 24, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 2.02% |
| Nov 21, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.77% |
| Nov 20, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -2.00% |
| Nov 19, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.54% |
| Nov 18, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.70% |
| Nov 17, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.86% |
| Nov 14, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.08% |
| Nov 13, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -2.19% |
| Nov 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.01% |
| Nov 11, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.15% |
| Nov 10, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.90% |
| Nov 7, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.13% |
| Nov 6, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.54% |
| Nov 5, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.58% |
| Nov 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.01% |
| Nov 3, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.17% |
| Oct 31, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.64% |
| Oct 30, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.67% |
| Oct 29, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.08% |
| Oct 28, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.09% |
| Oct 27, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 1.40% |
| Oct 24, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.68% |
| Oct 23, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.85% |
| Oct 22, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.97% |
| Oct 21, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.08% |
| Oct 20, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.27% |
| Oct 17, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.20% |
| Oct 16, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.61% |
| Oct 15, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.47% |
| Oct 14, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.36% |
| Oct 13, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1.96% |
| Oct 10, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -3.07% |
| Oct 9, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.15% |
| Oct 8, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.75% |
| Oct 7, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.64% |
| Oct 6, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.54% |
| Oct 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.03% |
| Oct 2, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.44% |
| Oct 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.52% |
| Sep 30, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.07% |
| Sep 29, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.46% |
| Sep 26, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.38% |
| Sep 25, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.95% |
| Sep 24, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.52% |
| Sep 23, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.72% |
| Sep 22, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.15% |
| Sep 19, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.27% |