American Funds Growth Fund of Amer R3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.23
+0.91 (1.19%)
At close: Dec 19, 2025
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 1.19% |
| Dec 18, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.26% |
| Dec 17, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -11.35% |
| Dec 16, 2025 | 76.66 | 76.66 | 76.66 | 85.02 | 76.66 | - |
| Dec 15, 2025 | 76.66 | 76.66 | 76.66 | 85.02 | 76.66 | -0.50% |
| Dec 12, 2025 | 77.04 | 77.04 | 77.04 | 85.45 | 77.04 | -1.54% |
| Dec 11, 2025 | 78.25 | 78.25 | 78.25 | 86.79 | 78.25 | 0.13% |
| Dec 10, 2025 | 78.15 | 78.15 | 78.15 | 86.68 | 78.15 | 0.55% |
| Dec 9, 2025 | 77.73 | 77.73 | 77.73 | 86.21 | 77.73 | -0.01% |
| Dec 8, 2025 | 77.74 | 77.74 | 77.74 | 86.22 | 77.74 | -0.27% |
| Dec 5, 2025 | 77.95 | 77.95 | 77.95 | 86.45 | 77.95 | 0.17% |
| Dec 4, 2025 | 77.81 | 77.81 | 77.81 | 86.30 | 77.81 | 0.08% |
| Dec 3, 2025 | 77.75 | 77.75 | 77.75 | 86.23 | 77.75 | 0.61% |
| Dec 2, 2025 | 77.28 | 77.28 | 77.28 | 85.71 | 77.28 | 0.42% |
| Dec 1, 2025 | 76.95 | 76.95 | 76.95 | 85.35 | 76.95 | -0.73% |
| Nov 28, 2025 | 77.52 | 77.52 | 77.52 | 85.98 | 77.52 | 0.62% |
| Nov 26, 2025 | 77.04 | 77.04 | 77.04 | 85.45 | 77.04 | 0.87% |
| Nov 25, 2025 | 76.38 | 76.38 | 76.38 | 84.71 | 76.38 | 1.12% |
| Nov 24, 2025 | 75.53 | 75.53 | 75.53 | 83.77 | 75.53 | 2.03% |
| Nov 21, 2025 | 74.02 | 74.02 | 74.02 | 82.10 | 74.02 | 0.77% |
| Nov 20, 2025 | 73.46 | 73.46 | 73.46 | 81.47 | 73.46 | -1.99% |
| Nov 19, 2025 | 74.94 | 74.94 | 74.94 | 83.12 | 74.94 | 0.52% |
| Nov 18, 2025 | 74.56 | 74.56 | 74.56 | 82.69 | 74.56 | -0.70% |
| Nov 17, 2025 | 75.08 | 75.08 | 75.08 | 83.27 | 75.08 | -0.86% |
| Nov 14, 2025 | 75.73 | 75.73 | 75.73 | 83.99 | 75.73 | -0.07% |
| Nov 13, 2025 | 75.78 | 75.78 | 75.78 | 84.05 | 75.78 | -2.19% |
| Nov 12, 2025 | 77.48 | 77.48 | 77.48 | 85.93 | 77.48 | -0.02% |
| Nov 11, 2025 | 77.50 | 77.50 | 77.50 | 85.95 | 77.49 | -0.15% |
| Nov 10, 2025 | 77.61 | 77.61 | 77.61 | 86.08 | 77.61 | 1.91% |
| Nov 7, 2025 | 76.16 | 76.16 | 76.16 | 84.47 | 76.16 | 0.14% |
| Nov 6, 2025 | 76.05 | 76.05 | 76.05 | 84.35 | 76.05 | -1.54% |
| Nov 5, 2025 | 77.24 | 77.24 | 77.24 | 85.67 | 77.24 | 0.59% |
| Nov 4, 2025 | 76.79 | 76.79 | 76.79 | 85.17 | 76.79 | -2.01% |
| Nov 3, 2025 | 78.37 | 78.37 | 78.37 | 86.92 | 78.37 | 0.17% |
| Oct 31, 2025 | 78.23 | 78.23 | 78.23 | 86.77 | 78.23 | 0.64% |
| Oct 30, 2025 | 77.74 | 77.74 | 77.74 | 86.22 | 77.74 | -1.65% |
| Oct 29, 2025 | 79.05 | 79.05 | 79.05 | 87.67 | 79.05 | 0.07% |
| Oct 28, 2025 | 78.99 | 78.99 | 78.99 | 87.61 | 78.99 | 0.09% |
| Oct 27, 2025 | 78.92 | 78.92 | 78.92 | 87.53 | 78.92 | 1.40% |
| Oct 24, 2025 | 77.83 | 77.83 | 77.83 | 86.32 | 77.83 | 0.69% |
| Oct 23, 2025 | 77.30 | 77.30 | 77.30 | 85.73 | 77.30 | 0.85% |
| Oct 22, 2025 | 76.65 | 76.65 | 76.65 | 85.01 | 76.65 | -0.97% |
| Oct 21, 2025 | 77.40 | 77.40 | 77.40 | 85.84 | 77.40 | 0.07% |
| Oct 20, 2025 | 77.34 | 77.34 | 77.34 | 85.78 | 77.34 | 1.28% |
| Oct 17, 2025 | 76.37 | 76.37 | 76.37 | 84.70 | 76.37 | 0.20% |
| Oct 16, 2025 | 76.21 | 76.21 | 76.21 | 84.53 | 76.21 | -0.61% |
| Oct 15, 2025 | 76.68 | 76.68 | 76.68 | 85.05 | 76.68 | 0.47% |
| Oct 14, 2025 | 76.32 | 76.32 | 76.32 | 84.65 | 76.32 | -0.36% |
| Oct 13, 2025 | 76.60 | 76.60 | 76.60 | 84.96 | 76.60 | 1.97% |
| Oct 10, 2025 | 75.12 | 75.12 | 75.12 | 83.32 | 75.12 | -3.08% |