American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.86
+0.15 (0.20%)
Jul 11, 2025, 8:07 AM EDT
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.42% |
| Jul 10, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.20% |
| Jul 9, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.92% |
| Jul 8, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.08% |
| Jul 7, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.61% |
| Jul 3, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.99% |
| Jul 2, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.62% |
| Jul 1, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.90% |
| Jun 30, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.51% |
| Jun 27, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 0.82% |
| Jun 26, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 1.05% |
| Jun 25, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.04% |
| Jun 24, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.72% |
| Jun 23, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.98% |
| Jun 20, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.37% |
| Jun 18, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.03% |
| Jun 17, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.84% |
| Jun 16, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.09% |
| Jun 13, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -1.19% |
| Jun 12, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.09% |
| 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% |