American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.95
+0.33 (0.47%)
May 4, 2026, 8:07 AM EST
RGAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | - | - |
| 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% |
| Apr 6, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.45% |
| Apr 2, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.36% |
| Apr 1, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 1.06% |
| Mar 31, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 3.56% |
| Mar 30, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.49% |
| Mar 27, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -2.08% |
| Mar 26, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -2.44% |
| Mar 25, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.83% |
| Mar 24, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.90% |
| Mar 23, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 1.42% |
| 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% |