American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.44
-1.56 (-2.20%)
Oct 31, 2024, 8:00 PM EDT
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -2.20% |
| Oct 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.21% |
| Oct 29, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.55% |
| Oct 28, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.17% |
| Oct 25, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.13% |
| Oct 24, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.47% |
| Oct 23, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -1.22% |
| Oct 22, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.13% |
| Oct 21, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.20% |
| Oct 18, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.54% |
| Oct 17, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.10% |
| Oct 16, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.31% |
| Oct 15, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -1.17% |
| Oct 14, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.53% |
| Oct 11, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.81% |
| Oct 10, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.08% |
| Oct 9, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% |
| Oct 8, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.04% |
| Oct 7, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.87% |
| Oct 4, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1.33% |
| Oct 3, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.29% |
| Oct 2, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.06% |
| Oct 1, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.79% |
| Sep 30, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 0.13% |
| Sep 27, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.31% |
| Sep 26, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.49% |
| Sep 25, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.14% |
| Sep 24, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.49% |
| Sep 23, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.32% |
| Sep 20, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.19% |
| Sep 19, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 2.20% |
| Sep 18, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.26% |
| Sep 17, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.22% |
| Sep 16, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.21% |
| Sep 13, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.83% |
| Sep 12, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.12% |
| Sep 11, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 1.59% |
| Sep 10, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.43% |
| Sep 9, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 1.18% |
| Sep 6, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -2.10% |
| Sep 5, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.29% |
| Sep 4, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.18% |
| Sep 3, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -2.70% |
| Aug 30, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.88% |
| Aug 29, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.22% |
| Aug 28, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.80% |
| Aug 27, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.13% |
| Aug 26, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.56% |
| Aug 23, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.24% |
| Aug 22, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.05% |
| Aug 21, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.50% |
| Aug 20, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.34% |
| Aug 19, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.08% |
| Aug 16, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.06% |
| Aug 15, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 2.06% |
| Aug 14, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.26% |
| Aug 13, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 1.84% |
| Aug 12, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.16% |
| Aug 9, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.64% |
| Aug 8, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.96% |
| Aug 7, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.93% |
| Aug 6, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.37% |
| Aug 5, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -2.66% |
| Aug 2, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -2.61% |
| Aug 1, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -1.67% |
| Jul 31, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 2.05% |
| Jul 30, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.57% |
| Jul 29, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.03% |
| Jul 26, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.05% |
| Jul 25, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.60% |
| Jul 24, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -3.18% |
| Jul 23, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.25% |
| Jul 22, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 1.21% |
| Jul 19, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.42% |
| Jul 18, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.73% |
| Jul 17, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -2.56% |
| Jul 16, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.72% |
| Jul 15, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.29% |
| Jul 12, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.35% |
| Jul 11, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.89% |
| Jul 10, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.87% |
| Jul 9, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.15% |
| Jul 8, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Jul 5, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.76% |
| Jul 3, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.63% |
| Jul 2, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.66% |
| Jul 1, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.24% |
| Jun 28, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.46% |
| Jun 27, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.20% |
| Jun 26, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.15% |
| Jun 25, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.70% |
| Jun 24, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.29% |
| Jun 21, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.17% |
| Jun 20, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.27% |
| Jun 18, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.06% |
| Jun 17, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 1.00% |
| Jun 14, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.11% |
| Jun 13, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Jun 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.12% |
| Jun 11, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.08% |