American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.44
+0.09 (0.13%)
Jun 12, 2025, 8:07 AM EDT
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | - | - |
| Jun 11, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.13% |
| Jun 10, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.56% |
| Jun 9, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.17% |
| Jun 6, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.97% |
| Jun 5, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.33% |
| Jun 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.38% |
| Jun 3, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.41% |
| Jun 2, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.72% |
| May 30, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.04% |
| May 29, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.25% |
| May 28, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -0.41% |
| May 27, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 2.13% |
| May 23, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.71% |
| May 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.36% |
| May 21, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.64% |
| May 20, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.34% |
| May 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.16% |
| May 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.69% |
| May 15, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.03% |
| May 14, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.31% |
| May 13, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1.25% |
| May 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.80% |
| May 9, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.12% |
| May 8, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.73% |
| May 7, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.31% |
| May 6, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -1.19% |
| May 5, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.28% |
| May 2, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 2.17% |
| May 1, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.62% |
| Apr 30, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.06% |
| Apr 29, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.64% |
| Apr 28, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.14% |
| Apr 25, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 1.21% |
| Apr 24, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 2.55% |
| Apr 23, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 2.20% |
| Apr 22, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 2.68% |
| Apr 21, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -2.46% |
| Apr 17, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.07% |
| Apr 16, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -2.08% |
| Apr 15, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.05% |
| Apr 14, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.52% |
| Apr 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.60% |
| Apr 10, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -3.93% |
| Apr 9, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 10.52% |
| Apr 8, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -1.42% |
| Apr 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.57% |
| Apr 4, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -5.01% |
| Apr 3, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -5.63% |
| Apr 2, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 1.02% |