American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.06
-0.39 (-0.51%)
At close: Feb 27, 2026
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.10% |
| Jan 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.99% |
| Jan 5, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.98% |
| Jan 2, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.53% |
| Dec 31, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.65% |
| Dec 30, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.06% |
| Dec 29, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.41% |
| Dec 26, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.01% |
| Dec 24, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.29% |
| Dec 23, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.27% |
| Dec 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.87% |
| 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 | - |