American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.28
+0.34 (0.47%)
May 4, 2026, 8:07 AM EST
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | - | - |
| May 1, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.47% |
| Apr 30, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 1.10% |
| Apr 29, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.17% |
| Apr 28, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -1.11% |
| Apr 27, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.31% |
| Apr 24, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.03% |
| Apr 23, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.00% |
| Apr 22, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.21% |
| Apr 21, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.80% |
| Apr 20, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.40% |
| Apr 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.35% |
| Apr 16, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.03% |
| Apr 15, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.10% |
| Apr 14, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.78% |
| Apr 13, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 1.59% |
| Apr 10, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.01% |
| Apr 9, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.49% |
| Apr 8, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 3.13% |
| Apr 7, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.12% |
| Apr 6, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.46% |
| Apr 2, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.35% |
| Apr 1, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.05% |
| Mar 31, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 3.56% |
| Mar 30, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.49% |
| Mar 27, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.08% |
| Mar 26, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -2.42% |
| Mar 25, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.81% |
| Mar 24, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.90% |
| Mar 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.40% |
| Mar 20, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.88% |
| Mar 19, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.38% |
| Mar 18, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.37% |
| Mar 17, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% |
| Mar 16, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.24% |
| Mar 13, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.72% |
| Mar 12, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -2.20% |
| Mar 11, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.09% |
| Mar 10, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.06% |
| Mar 9, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.05% |
| Mar 6, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -1.53% |
| Mar 5, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.29% |
| Mar 4, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1.01% |
| Mar 3, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -1.39% |
| Mar 2, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.12% |
| Feb 27, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.50% |
| Feb 26, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.43% |
| Feb 25, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 1.06% |
| Feb 24, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.97% |
| Feb 23, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.55% |