Skip to main content
American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.04
+0.59 (0.90%)
Dec 20, 2024, 8:01 PM EST

RGAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Sep 25, 202468.5268.5268.5268.5262.46-0.15%
Sep 24, 202468.6268.6268.6268.6262.550.48%
Sep 23, 202468.2968.2968.2968.2962.250.32%
Sep 20, 202468.0768.0768.0768.0762.05-0.19%
Sep 19, 202468.2068.2068.2068.2062.162.20%
Sep 18, 202466.7366.7366.7366.7360.82-0.25%
Sep 17, 202466.9066.9066.9066.9060.980.21%
Sep 16, 202466.7666.7666.7666.7660.850.21%
Sep 13, 202466.6266.6266.6266.6260.720.83%
Sep 12, 202466.0766.0766.0766.0760.221.12%
Sep 11, 202465.3465.3465.3465.3459.561.59%
Sep 10, 202464.3264.3264.3264.3258.630.44%
Sep 9, 202464.0464.0464.0464.0458.371.19%
Sep 6, 202463.2963.2963.2963.2957.69-2.12%
Sep 5, 202464.6664.6664.6664.6658.94-0.28%
Sep 4, 202464.8464.8464.8464.8459.10-0.18%
Sep 3, 202464.9664.9664.9664.9659.21-2.70%
Aug 30, 202466.7666.7666.7666.7660.850.89%
Aug 29, 202466.1766.1766.1766.1760.310.21%
Aug 28, 202466.0366.0366.0366.0360.19-0.81%
Aug 27, 202466.5766.5766.5766.5760.680.15%
Aug 26, 202466.4766.4766.4766.4760.59-0.55%
Aug 23, 202466.8466.8466.8466.8460.921.23%
Aug 22, 202466.0366.0366.0366.0360.19-1.05%
Aug 21, 202466.7366.7366.7366.7360.820.50%
Aug 20, 202466.4066.4066.4066.4060.52-0.33%
Aug 19, 202466.6266.6266.6266.6260.721.08%
Aug 16, 202465.9165.9165.9165.9160.08-0.06%
Aug 15, 202465.9565.9565.9565.9560.112.06%
Aug 14, 202464.6264.6264.6264.6258.900.26%
Aug 13, 202464.4564.4564.4564.4558.751.83%
Aug 12, 202463.2963.2963.2963.2957.69-0.16%
Aug 9, 202463.3963.3963.3963.3957.780.64%
Aug 8, 202462.9962.9962.9962.9957.422.96%
Aug 7, 202461.1861.1861.1861.1855.77-0.92%
Aug 6, 202461.7561.7561.7561.7556.281.38%
Aug 5, 202460.9160.9160.9160.9155.52-2.65%
Aug 2, 202462.5762.5762.5762.5757.03-2.60%
Aug 1, 202464.2464.2464.2464.2458.55-1.68%