American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.30
-1.37 (-1.89%)
At close: Mar 20, 2026
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.89% |
| Mar 19, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.37% |
| Mar 18, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -1.37% |
| Mar 17, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.14% |
| Mar 16, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.25% |
| Mar 13, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.72% |
| Mar 12, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -2.20% |
| Mar 11, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.09% |
| Mar 10, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.05% |
| Mar 9, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.05% |
| Mar 6, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -1.54% |
| Mar 5, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.28% |
| Mar 4, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.00% |
| Mar 3, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -1.38% |
| Mar 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.11% |
| Feb 27, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.51% |
| Feb 26, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.43% |
| Feb 25, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.07% |
| Feb 24, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.96% |
| Feb 23, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.54% |
| Feb 20, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.71% |
| Feb 19, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.14% |
| Feb 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.78% |
| Feb 17, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.15% |
| Feb 13, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.11% |
| Feb 12, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.71% |
| Feb 11, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.35% |
| Feb 10, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.25% |
| Feb 9, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.81% |
| Feb 6, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 2.44% |
| Feb 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.79% |
| Feb 4, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.95% |
| Feb 3, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -1.83% |
| Feb 2, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.23% |
| Jan 30, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.24% |
| Jan 29, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.03% |
| Jan 28, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.23% |
| Jan 27, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.50% |
| Jan 26, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.25% |
| Jan 23, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.03% |
| Jan 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.67% |
| Jan 21, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.27% |
| Jan 20, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -2.19% |
| Jan 16, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.01% |
| Jan 15, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Jan 14, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.06% |
| Jan 13, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.30% |
| Jan 12, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.06% |
| Jan 9, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.73% |
| Jan 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.48% |