American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.17
-1.63 (-2.55%)
Mar 28, 2025, 8:02 PM EST
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 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% |
| Mar 12, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 1.11% |
| Mar 11, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.11% |
| Mar 10, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -3.59% |
| Mar 7, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Mar 6, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -2.75% |
| Mar 5, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.81% |
| Mar 4, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -1.17% |
| Mar 3, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -2.00% |
| Feb 28, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1.50% |
| Feb 27, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -2.13% |
| Feb 26, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.66% |
| Feb 25, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.97% |
| Feb 24, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.86% |
| Feb 21, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -2.36% |
| Feb 20, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.84% |
| Feb 19, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.10% |
| Feb 18, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.11% |
| Feb 14, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.04% |
| Feb 13, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.04% |
| Feb 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.11% |
| Feb 11, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.51% |
| Feb 10, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.69% |
| Feb 7, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.71% |
| Feb 6, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.51% |
| Feb 5, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.34% |
| Feb 4, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.91% |
| Feb 3, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.80% |
| Jan 31, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.39% |
| Jan 30, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.89% |
| Jan 29, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.40% |
| Jan 28, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.40% |
| Jan 27, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -2.11% |
| Jan 24, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.17% |
| Jan 23, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 0.67% |
| Jan 22, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.69% |
| Jan 21, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.15% |
| Jan 17, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.13% |
| Jan 16, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.04% |