American Funds Growth Fund of Amer R1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.06
+0.78 (1.05%)
Sep 5, 2025, 8:07 AM EDT
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | - | - |
| Sep 4, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.05% |
| Sep 3, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.36% |
| Sep 2, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -0.56% |
| Aug 29, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.93% |
| Aug 28, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.62% |
| Aug 27, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.16% |
| Aug 26, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.69% |
| Aug 25, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.43% |
| Aug 22, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.93% |
| Aug 21, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.34% |
| Aug 20, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.49% |
| Aug 19, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.21% |
| Aug 18, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 0.22% |
| Aug 15, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.07% |
| Aug 14, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.04% |
| Aug 13, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.05% |
| Aug 12, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.38% |
| Aug 11, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.03% |
| Aug 8, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.31% |
| Aug 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.19% |
| Aug 6, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.88% |
| Aug 5, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.10% |
| Aug 4, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1.99% |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.65% |
| Jul 31, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -0.07% |
| Jul 30, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.16% |
| Jul 29, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.83% |
| Jul 28, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.07% |
| Jul 25, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.34% |
| Jul 24, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.01% |
| Jul 23, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.93% |
| Jul 22, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.32% |
| Jul 21, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.04% |
| Jul 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.15% |
| Jul 17, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.55% |
| Jul 16, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.40% |
| Jul 15, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.41% |
| Jul 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.50% |
| Jul 11, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.41% |
| Jul 10, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.19% |
| Jul 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.92% |
| Jul 8, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.07% |
| Jul 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.62% |
| Jul 3, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.98% |
| Jul 2, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.63% |
| Jul 1, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.90% |
| Jun 30, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.52% |
| Jun 27, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.82% |
| Jun 26, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1.04% |