American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.76
-0.68 (-0.90%)
Jun 17, 2026, 8:07 AM EST
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.90% |
| Jun 15, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 2.71% |
| Jun 12, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.27% |
| Jun 11, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2.56% |
| Jun 10, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -2.27% |
| Jun 9, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.04% |
| Jun 8, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.76% |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.83% |
| Jun 4, 2026 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.17% |
| Jun 3, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.80% |
| Jun 2, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.33% |
| Jun 1, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.38% |
| May 29, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.40% |
| May 28, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.99% |
| May 27, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.50% |
| May 26, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.25% |
| May 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.18% |
| May 21, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.42% |
| May 20, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 1.54% |
| May 19, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.92% |
| May 18, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -0.40% |
| May 15, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.27% |
| May 14, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.82% |
| May 13, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.78% |
| May 12, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.26% |
| May 11, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -0.01% |
| May 8, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.70% |
| May 7, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.53% |
| May 6, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 2.01% |
| May 5, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.72% |
| May 4, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.17% |
| May 1, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.47% |
| Apr 30, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 1.10% |
| Apr 29, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.17% |
| Apr 28, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -1.12% |
| Apr 27, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.31% |
| Apr 24, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.03% |
| Apr 23, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.01% |
| Apr 22, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.22% |
| Apr 21, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.80% |
| Apr 20, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.41% |
| Apr 17, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.35% |
| Apr 16, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.03% |
| Apr 15, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1.10% |
| Apr 14, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 1.79% |
| Apr 13, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.59% |
| Apr 10, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.02% |
| Apr 9, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.48% |
| Apr 8, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 3.14% |
| Apr 7, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.12% |