American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.13
-1.27 (-1.97%)
Mar 27, 2025, 8:07 AM EST
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -2.55% |
| Mar 27, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.60% |
| Mar 26, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.97% |
| Mar 25, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.23% |
| Mar 24, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 2.26% |
| Mar 21, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.37% |
| Mar 20, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.10% |
| Mar 19, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.75% |
| Mar 18, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.65% |
| Mar 17, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.74% |
| Mar 14, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2.41% |
| Mar 13, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -1.78% |
| Mar 12, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 1.11% |
| Mar 11, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.11% |
| Mar 10, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -3.60% |
| Mar 7, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Mar 6, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -2.75% |
| Mar 5, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1.81% |
| Mar 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.16% |
| Mar 3, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.01% |
| Feb 28, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.51% |
| Feb 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -2.14% |
| Feb 26, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.65% |
| Feb 25, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.97% |
| Feb 24, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.85% |
| Feb 21, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -2.35% |
| Feb 20, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.84% |
| Feb 19, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.12% |
| Feb 18, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.10% |
| Feb 14, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.04% |
| Feb 13, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 1.03% |
| Feb 12, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.10% |
| Feb 11, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.52% |
| Feb 10, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.70% |
| Feb 7, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.72% |
| Feb 6, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.51% |
| Feb 5, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.36% |
| Feb 4, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.90% |
| Feb 3, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.79% |
| Jan 31, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.39% |
| Jan 30, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.89% |
| Jan 29, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.41% |
| Jan 28, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 1.40% |
| Jan 27, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -2.13% |
| Jan 24, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.16% |
| Jan 23, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.67% |
| Jan 22, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.69% |
| Jan 21, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 1.16% |
| Jan 17, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 1.14% |
| Jan 16, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.04% |