American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.51
+0.76 (1.14%)
Jan 17, 2025, 8:01 PM EST
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 1.97% |
| Jan 14, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.06% |
| Jan 13, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.05% |
| Jan 10, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.13% |
| Jan 8, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.12% |
| Jan 7, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -1.36% |
| Jan 6, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 1.07% |
| Jan 3, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 1.54% |
| Jan 2, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.15% |
| Dec 31, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.67% |
| Dec 30, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -1.13% |
| Dec 27, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -1.19% |
| Dec 26, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.16% |
| Dec 24, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 1.19% |
| Dec 23, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.89% |
| Dec 20, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.90% |
| Dec 19, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.40% |
| Dec 18, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -12.11% |
| Dec 17, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 68.14 | -0.49% |
| Dec 16, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 68.48 | 0.94% |
| Dec 13, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 67.84 | 0.40% |
| Dec 12, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 67.57 | -0.80% |
| Dec 11, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 68.12 | 1.36% |
| Dec 10, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 67.20 | -0.22% |
| Dec 9, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 67.35 | -0.87% |
| Dec 6, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 67.94 | 0.83% |
| Dec 5, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 67.39 | -0.55% |
| Dec 4, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 67.76 | 1.13% |
| Dec 3, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 67.00 | 0.19% |
| Dec 2, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 66.88 | 0.59% |
| Nov 29, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 66.48 | 0.73% |
| Nov 27, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 66.00 | -0.45% |
| Nov 26, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 66.30 | 0.32% |
| Nov 25, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 66.09 | 0.44% |
| Nov 22, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 65.80 | 0.59% |
| Nov 21, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 65.42 | 0.08% |
| Nov 20, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 65.36 | 0.25% |
| Nov 19, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 65.20 | 0.75% |
| Nov 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 64.72 | 0.50% |
| Nov 15, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 64.40 | -1.66% |
| Nov 14, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 65.48 | -0.90% |
| Nov 13, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 66.07 | -0.18% |
| Nov 12, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 66.19 | -0.37% |
| Nov 11, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 66.44 | 0.70% |
| Nov 8, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 65.97 | 0.51% |
| Nov 7, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 65.64 | 0.95% |
| Nov 6, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 65.02 | 2.63% |
| Nov 5, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 63.35 | 1.34% |
| Nov 4, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 62.51 | -0.31% |
| Nov 1, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 62.70 | 0.58% |
| Oct 31, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 62.34 | -2.20% |
| Oct 30, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 63.74 | -0.21% |
| Oct 29, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 63.88 | 0.55% |
| Oct 28, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 63.53 | 0.17% |
| Oct 25, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 63.42 | 0.13% |
| Oct 24, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 63.34 | 0.48% |
| Oct 23, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 63.04 | -1.23% |
| Oct 22, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 63.82 | -0.13% |
| Oct 21, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 63.90 | -0.20% |
| Oct 18, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 64.03 | 0.54% |
| Oct 17, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 63.69 | 0.10% |
| Oct 16, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 63.62 | 0.30% |
| Oct 15, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 63.43 | -1.16% |
| Oct 14, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 64.18 | 0.53% |
| Oct 11, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 63.84 | 0.82% |
| Oct 10, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 63.32 | -0.10% |
| Oct 9, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 63.39 | 0.71% |
| Oct 8, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 62.94 | 1.04% |
| Oct 7, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 62.29 | -0.87% |
| Oct 4, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 62.84 | 1.34% |
| Oct 3, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 62.01 | -0.29% |
| Oct 2, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 62.19 | 0.07% |
| Oct 1, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 62.15 | -0.80% |
| Sep 30, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 62.65 | 0.13% |
| Sep 27, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 62.56 | -0.31% |
| Sep 26, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 62.76 | 0.48% |
| Sep 25, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 62.46 | -0.15% |
| Sep 24, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 62.55 | 0.48% |
| Sep 23, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 62.25 | 0.32% |
| Sep 20, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 62.05 | -0.19% |
| Sep 19, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 62.16 | 2.20% |
| Sep 18, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 60.82 | -0.25% |
| Sep 17, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 60.98 | 0.21% |
| Sep 16, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 60.85 | 0.21% |
| Sep 13, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 60.72 | 0.83% |
| Sep 12, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 60.22 | 1.12% |
| Sep 11, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 59.56 | 1.59% |
| Sep 10, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 58.63 | 0.44% |
| Sep 9, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 58.37 | 1.19% |
| Sep 6, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 57.69 | -2.12% |
| Sep 5, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 58.94 | -0.28% |
| Sep 4, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 59.10 | -0.18% |
| Sep 3, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 59.21 | -2.70% |
| Aug 30, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 60.85 | 0.89% |
| Aug 29, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 60.31 | 0.21% |
| Aug 28, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 60.19 | -0.81% |
| Aug 27, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 60.68 | 0.15% |
| Aug 26, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 60.59 | -0.55% |