American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.77
+0.65 (0.90%)
Dec 20, 2024, 4:00 PM EST
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.90% |
| Dec 19, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.39% |
| Dec 18, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -11.46% |
| Dec 17, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 75.09 | -0.49% |
| Dec 16, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 75.45 | 0.95% |
| Dec 13, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 74.75 | 0.39% |
| Dec 12, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 74.45 | -0.80% |
| Dec 11, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 75.05 | 1.36% |
| Dec 10, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 74.04 | -0.21% |
| Dec 9, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 74.20 | -0.88% |
| Dec 6, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 74.86 | 0.83% |
| Dec 5, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 74.24 | -0.54% |
| Dec 4, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 74.65 | 1.12% |
| Dec 3, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 73.82 | 0.20% |
| Dec 2, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 73.67 | 0.59% |
| Nov 29, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 73.24 | 0.73% |
| Nov 27, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 72.71 | -0.44% |
| Nov 26, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 73.03 | 0.30% |
| Nov 25, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 72.81 | 0.46% |
| Nov 22, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 72.48 | 0.59% |
| Nov 21, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 72.06 | 0.09% |
| Nov 20, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 71.99 | 0.26% |
| Nov 19, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 71.81 | 0.73% |
| Nov 18, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 71.29 | 0.50% |
| Nov 15, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 70.93 | -1.66% |
| Nov 14, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 72.12 | -0.90% |
| Nov 13, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 72.77 | -0.19% |
| Nov 12, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 72.91 | -0.35% |
| Nov 11, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 73.17 | 0.70% |
| Nov 8, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 72.66 | 0.52% |
| Nov 7, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 72.29 | 0.95% |
| Nov 6, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 71.61 | 2.65% |
| Nov 5, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 69.76 | 1.33% |
| Nov 4, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 68.84 | -0.31% |
| Nov 1, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 69.05 | 0.59% |
| Oct 31, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 68.65 | -2.20% |
| Oct 30, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 70.19 | -0.21% |
| Oct 29, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 70.34 | 0.55% |
| Oct 28, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 69.95 | 0.17% |
| Oct 25, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 69.83 | 0.13% |
| Oct 24, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 69.74 | 0.48% |
| Oct 23, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 69.41 | -1.23% |
| Oct 22, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 70.28 | -0.13% |
| Oct 21, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 70.37 | -0.20% |
| Oct 18, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 70.51 | 0.55% |
| Oct 17, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 70.12 | 0.09% |
| Oct 16, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 70.06 | 0.32% |
| Oct 15, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 69.83 | -1.17% |
| Oct 14, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 70.66 | 0.54% |
| Oct 11, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 70.28 | 0.82% |
| Oct 10, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 69.72 | -0.09% |
| Oct 9, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 69.78 | 0.72% |
| Oct 8, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 69.28 | 1.03% |
| Oct 7, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 68.58 | -0.86% |
| Oct 4, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 69.17 | 1.33% |
| Oct 3, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 68.26 | -0.30% |
| Oct 2, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 68.47 | 0.07% |
| Oct 1, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 68.42 | -0.79% |
| Sep 30, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 68.96 | 0.13% |
| Sep 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 68.87 | -0.31% |
| Sep 26, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 69.08 | 0.48% |
| Sep 25, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 68.75 | -0.15% |
| Sep 24, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 68.85 | 0.50% |
| Sep 23, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 68.51 | 0.32% |
| Sep 20, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 68.29 | -0.19% |
| Sep 19, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 68.42 | 2.21% |
| Sep 18, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 66.94 | -0.26% |
| Sep 17, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 67.12 | 0.21% |
| Sep 16, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 66.98 | 0.22% |
| Sep 13, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 66.83 | 0.83% |
| Sep 12, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 66.28 | 1.12% |
| Sep 11, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 65.55 | 1.59% |
| Sep 10, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 64.52 | 0.43% |
| Sep 9, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 64.24 | 1.20% |
| Sep 6, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 63.48 | -2.12% |
| Sep 5, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 64.86 | -0.27% |
| Sep 4, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 65.03 | -0.20% |
| Sep 3, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 65.16 | -2.69% |
| Aug 30, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 66.96 | 0.89% |
| Aug 29, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 66.37 | 0.22% |
| Aug 28, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 66.23 | -0.81% |
| Aug 27, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 66.77 | 0.15% |
| Aug 26, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 66.67 | -0.56% |
| Aug 23, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 67.04 | 1.23% |
| Aug 22, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 66.23 | -1.04% |
| Aug 21, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 66.92 | 0.51% |
| Aug 20, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 66.58 | -0.34% |
| Aug 19, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 66.81 | 1.08% |
| Aug 16, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 66.10 | -0.06% |
| Aug 15, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 66.13 | 2.05% |
| Aug 14, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 64.80 | 0.26% |
| Aug 13, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 64.64 | 1.85% |
| Aug 12, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 63.46 | -0.17% |
| Aug 9, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 63.57 | 0.65% |
| Aug 8, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 63.16 | 2.96% |
| Aug 7, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 61.34 | -0.93% |
| Aug 6, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 61.92 | 1.38% |
| Aug 5, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 61.07 | -2.65% |
| Aug 2, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 62.74 | -2.61% |
| Aug 1, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 64.42 | -1.68% |