American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.59
-1.23 (-1.90%)
Mar 20, 2026, 4:00 PM EST
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.90% |
| Mar 19, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.37% |
| Mar 18, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.36% |
| Mar 17, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.14% |
| Mar 16, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.25% |
| Mar 13, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.72% |
| Mar 12, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -2.21% |
| Mar 11, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.09% |
| Mar 10, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.04% |
| Mar 9, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.04% |
| Mar 6, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -1.53% |
| Mar 5, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.28% |
| Mar 4, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 1.00% |
| Mar 3, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -1.39% |
| Mar 2, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.12% |
| Feb 27, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.50% |
| Feb 26, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.42% |
| Feb 25, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 1.05% |
| Feb 24, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.97% |
| Feb 23, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.55% |
| Feb 20, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.71% |
| Feb 19, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.15% |
| Feb 18, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.79% |
| Feb 17, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.13% |
| Feb 13, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.10% |
| Feb 12, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -1.70% |
| Feb 11, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.36% |
| Feb 10, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -0.25% |
| Feb 9, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.81% |
| Feb 6, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 2.43% |
| Feb 5, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -1.79% |
| Feb 4, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.95% |
| Feb 3, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.84% |
| Feb 2, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.23% |
| Jan 30, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -1.25% |
| Jan 29, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.03% |
| Jan 28, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.23% |
| Jan 27, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.48% |
| Jan 26, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.26% |
| Jan 23, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.03% |
| Jan 22, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.66% |
| Jan 21, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.28% |
| Jan 20, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -2.19% |
| Jan 16, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -0.01% |
| Jan 15, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Jan 14, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.07% |
| Jan 13, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.28% |
| Jan 12, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.06% |
| Jan 9, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.72% |
| Jan 8, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -0.48% |