American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.15
+0.60 (0.90%)
Dec 20, 2024, 8:01 PM EST
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.90% |
| Dec 19, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.39% |
| Dec 18, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -11.99% |
| Dec 17, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 69.29 | -0.49% |
| Dec 16, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 69.63 | 0.94% |
| Dec 13, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 68.98 | 0.40% |
| Dec 12, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 68.71 | -0.79% |
| Dec 11, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 69.26 | 1.35% |
| Dec 10, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 68.33 | -0.21% |
| Dec 9, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 68.48 | -0.87% |
| Dec 6, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 69.08 | 0.83% |
| Dec 5, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 68.52 | -0.54% |
| Dec 4, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 68.89 | 1.11% |
| Dec 3, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 68.13 | 0.20% |
| Dec 2, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 68.00 | 0.58% |
| Nov 29, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 67.60 | 0.73% |
| Nov 27, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 67.11 | -0.45% |
| Nov 26, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 67.41 | 0.31% |
| Nov 25, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 67.20 | 0.45% |
| Nov 22, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 66.90 | 0.59% |
| Nov 21, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 66.51 | 0.08% |
| Nov 20, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 66.45 | 0.25% |
| Nov 19, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 66.29 | 0.75% |
| Nov 18, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 65.80 | 0.49% |
| Nov 15, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 65.48 | -1.66% |
| Nov 14, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 66.58 | -0.90% |
| Nov 13, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 67.18 | -0.18% |
| Nov 12, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 67.30 | -0.36% |
| Nov 11, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 67.55 | 0.69% |
| Nov 8, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 67.08 | 0.52% |
| Nov 7, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 66.74 | 0.95% |
| Nov 6, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 66.11 | 2.64% |
| Nov 5, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 64.41 | 1.34% |
| Nov 4, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 63.56 | -0.31% |
| Nov 1, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 63.76 | 0.59% |
| Oct 31, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 63.39 | -2.20% |
| Oct 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 64.81 | -0.21% |
| Oct 29, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 64.95 | 0.55% |
| Oct 28, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 64.59 | 0.17% |
| Oct 25, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 64.48 | 0.13% |
| Oct 24, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 64.40 | 0.47% |
| Oct 23, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 64.10 | -1.22% |
| Oct 22, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 64.89 | -0.13% |
| Oct 21, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 64.97 | -0.20% |
| Oct 18, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 65.10 | 0.54% |
| Oct 17, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 64.76 | 0.10% |
| Oct 16, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 64.69 | 0.31% |
| Oct 15, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 64.49 | -1.17% |
| Oct 14, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 65.26 | 0.53% |
| Oct 11, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 64.91 | 0.81% |
| Oct 10, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 64.39 | -0.08% |
| Oct 9, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 64.45 | 0.71% |
| Oct 8, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 63.99 | 1.04% |
| Oct 7, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 63.33 | -0.87% |
| Oct 4, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 63.89 | 1.33% |
| Oct 3, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 63.05 | -0.29% |
| Oct 2, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 63.23 | 0.06% |
| Oct 1, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 63.19 | -0.79% |
| Sep 30, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 63.70 | 0.13% |
| Sep 27, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 63.61 | -0.31% |
| Sep 26, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 63.82 | 0.49% |
| Sep 25, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 63.51 | -0.14% |
| Sep 24, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 63.60 | 0.49% |
| Sep 23, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 63.29 | 0.32% |
| Sep 20, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 63.09 | -0.19% |
| Sep 19, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 63.20 | 2.20% |
| Sep 18, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 61.84 | -0.26% |
| Sep 17, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 62.01 | 0.22% |
| Sep 16, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 61.87 | 0.21% |
| Sep 13, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 61.74 | 0.83% |
| Sep 12, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 61.23 | 1.12% |
| Sep 11, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 60.56 | 1.59% |
| Sep 10, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 59.61 | 0.43% |
| Sep 9, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 59.35 | 1.18% |
| Sep 6, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 58.66 | -2.10% |
| Sep 5, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 59.92 | -0.29% |
| Sep 4, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 60.09 | -0.18% |
| Sep 3, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 60.20 | -2.70% |
| Aug 30, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 61.87 | 0.88% |
| Aug 29, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 61.33 | 0.22% |
| Aug 28, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 61.20 | -0.80% |
| Aug 27, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 61.69 | 0.13% |
| Aug 26, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 61.61 | -0.56% |
| Aug 23, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 61.95 | 1.24% |
| Aug 22, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 61.20 | -1.05% |
| Aug 21, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 61.84 | 0.50% |
| Aug 20, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 61.53 | -0.34% |
| Aug 19, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 61.74 | 1.08% |
| Aug 16, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 61.09 | -0.06% |
| Aug 15, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 61.12 | 2.06% |
| Aug 14, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 59.89 | 0.26% |
| Aug 13, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 59.74 | 1.84% |
| Aug 12, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 58.66 | -0.16% |
| Aug 9, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 58.75 | 0.64% |
| Aug 8, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 58.38 | 2.96% |
| Aug 7, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 56.70 | -0.93% |
| Aug 6, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 57.23 | 1.37% |
| Aug 5, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 56.45 | -2.66% |
| Aug 2, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 57.99 | -2.61% |
| Aug 1, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 59.54 | -1.67% |