American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.40
+0.42 (0.55%)
Jun 10, 2025, 4:00 PM EDT
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.55% |
| Jun 9, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.18% |
| Jun 6, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.97% |
| Jun 5, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.33% |
| Jun 4, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.37% |
| Jun 3, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.41% |
| Jun 2, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.71% |
| May 30, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.04% |
| May 29, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.24% |
| May 28, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.40% |
| May 27, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 2.14% |
| May 23, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.71% |
| May 22, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.37% |
| May 21, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -1.66% |
| May 20, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.32% |
| May 19, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 0.16% |
| May 16, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.69% |
| May 15, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.03% |
| May 14, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.31% |
| May 13, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.25% |
| May 12, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 3.81% |
| May 9, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.13% |
| May 8, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.75% |
| May 7, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.30% |
| May 6, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -1.18% |
| May 5, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.28% |
| May 2, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 2.18% |
| May 1, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.63% |
| Apr 30, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.04% |
| Apr 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.65% |
| Apr 28, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.16% |
| Apr 25, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.21% |
| Apr 24, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 2.55% |
| Apr 23, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 2.20% |
| Apr 22, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.68% |
| Apr 21, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -2.44% |
| Apr 17, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.06% |
| Apr 16, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -2.08% |
| Apr 15, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.05% |
| Apr 14, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.54% |
| Apr 11, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 1.60% |
| Apr 10, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -3.94% |
| Apr 9, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 10.50% |
| Apr 8, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -1.41% |
| Apr 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.55% |
| Apr 4, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -5.00% |
| Apr 3, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.64% |
| Apr 2, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.03% |
| Apr 1, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.67% |
| Mar 31, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.21% |