American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.26
-1.12 (-1.64%)
May 22, 2025, 8:07 AM EDT
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | - | - |
| 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 | 0.37% |
| May 16, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.49% |
| 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% |
| Apr 1, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.68% |
| Mar 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.23% |
| Mar 28, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -2.55% |
| Mar 27, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.59% |
| Mar 26, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.99% |
| Mar 25, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.23% |
| Mar 24, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 2.27% |
| Mar 21, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.36% |
| Mar 20, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.08% |
| Mar 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.72% |
| Mar 18, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.62% |
| Mar 17, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.73% |
| Mar 14, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 2.41% |
| Mar 13, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.80% |