Skip to main content
American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.41
+0.84 (1.14%)
Jan 17, 2025, 4:00 PM EST

RGACX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202574.4174.4174.4174.4174.411.14%
Jan 16, 202573.5773.5773.5773.5773.57-0.05%
Jan 15, 202573.6173.6173.6173.6173.611.98%
Jan 14, 202572.1872.1872.1872.1872.18-0.07%
Jan 13, 202572.2372.2372.2372.2372.23-0.04%
Jan 10, 202572.2672.2672.2672.2672.26-1.12%
Jan 8, 202573.0873.0873.0873.0873.080.12%
Jan 7, 202572.9972.9972.9972.9972.99-1.36%
Jan 6, 202574.0074.0074.0074.0074.001.08%
Jan 3, 202573.2173.2173.2173.2173.211.55%
Jan 2, 202572.0972.0972.0972.0972.090.14%
Dec 31, 202471.9971.9971.9971.9971.99-0.66%
Dec 30, 202472.4772.4772.4772.4772.47-1.13%
Dec 27, 202473.3073.3073.3073.3073.30-1.17%
Dec 26, 202474.1774.1774.1774.1774.17-0.16%
Dec 24, 202474.2974.2974.2974.2974.291.18%
Dec 23, 202473.4273.4273.4273.4273.420.89%
Dec 20, 202472.7772.7772.7772.7772.770.90%
Dec 19, 202472.1272.1272.1272.1272.12-0.39%
Dec 18, 202472.4072.4072.4072.4072.40-11.46%
Dec 17, 202481.7781.7781.7781.7775.09-0.49%
Dec 16, 202482.1782.1782.1782.1775.450.95%
Dec 13, 202481.4081.4081.4081.4074.750.39%
Dec 12, 202481.0881.0881.0881.0874.45-0.80%
Dec 11, 202481.7381.7381.7381.7375.051.36%
Dec 10, 202480.6380.6380.6380.6374.04-0.21%
Dec 9, 202480.8080.8080.8080.8074.20-0.88%
Dec 6, 202481.5281.5281.5281.5274.860.83%
Dec 5, 202480.8580.8580.8580.8574.24-0.54%
Dec 4, 202481.2981.2981.2981.2974.651.12%
Dec 3, 202480.3980.3980.3980.3973.820.20%
Dec 2, 202480.2380.2380.2380.2373.670.59%
Nov 29, 202479.7679.7679.7679.7673.240.73%
Nov 27, 202479.1879.1879.1879.1872.71-0.44%
Nov 26, 202479.5379.5379.5379.5373.030.30%
Nov 25, 202479.2979.2979.2979.2972.810.46%
Nov 22, 202478.9378.9378.9378.9372.480.59%
Nov 21, 202478.4778.4778.4778.4772.060.09%
Nov 20, 202478.4078.4078.4078.4071.990.26%
Nov 19, 202478.2078.2078.2078.2071.810.73%
Nov 18, 202477.6377.6377.6377.6371.290.50%
Nov 15, 202477.2477.2477.2477.2470.93-1.66%
Nov 14, 202478.5478.5478.5478.5472.12-0.90%
Nov 13, 202479.2579.2579.2579.2572.77-0.19%
Nov 12, 202479.4079.4079.4079.4072.91-0.35%
Nov 11, 202479.6879.6879.6879.6873.170.70%
Nov 8, 202479.1379.1379.1379.1372.660.52%
Nov 7, 202478.7278.7278.7278.7272.290.95%
Nov 6, 202477.9877.9877.9877.9871.612.65%
Nov 5, 202475.9775.9775.9775.9769.761.33%
Nov 4, 202474.9774.9774.9774.9768.84-0.31%
Nov 1, 202475.2075.2075.2075.2069.050.59%
Oct 31, 202474.7674.7674.7674.7668.65-2.20%
Oct 30, 202476.4476.4476.4476.4470.19-0.21%
Oct 29, 202476.6076.6076.6076.6070.340.55%
Oct 28, 202476.1876.1876.1876.1869.950.17%
Oct 25, 202476.0576.0576.0576.0569.830.13%
Oct 24, 202475.9575.9575.9575.9569.740.48%
Oct 23, 202475.5975.5975.5975.5969.41-1.23%
Oct 22, 202476.5376.5376.5376.5370.28-0.13%
Oct 21, 202476.6376.6376.6376.6370.37-0.20%
Oct 18, 202476.7876.7876.7876.7870.510.55%
Oct 17, 202476.3676.3676.3676.3670.120.09%
Oct 16, 202476.2976.2976.2976.2970.060.32%
Oct 15, 202476.0576.0576.0576.0569.83-1.17%
Oct 14, 202476.9576.9576.9576.9570.660.54%
Oct 11, 202476.5476.5476.5476.5470.280.82%
Oct 10, 202475.9275.9275.9275.9269.72-0.09%
Oct 9, 202475.9975.9975.9975.9969.780.72%
Oct 8, 202475.4575.4575.4575.4569.281.03%
Oct 7, 202474.6874.6874.6874.6868.58-0.86%
Oct 4, 202475.3375.3375.3375.3369.171.33%
Oct 3, 202474.3474.3474.3474.3468.26-0.30%
Oct 2, 202474.5674.5674.5674.5668.470.07%
Oct 1, 202474.5174.5174.5174.5168.42-0.79%
Sep 30, 202475.1075.1075.1075.1068.960.13%
Sep 27, 202475.0075.0075.0075.0068.87-0.31%
Sep 26, 202475.2375.2375.2375.2369.080.48%
Sep 25, 202474.8774.8774.8774.8768.75-0.15%
Sep 24, 202474.9874.9874.9874.9868.850.50%
Sep 23, 202474.6174.6174.6174.6168.510.32%
Sep 20, 202474.3774.3774.3774.3768.29-0.19%
Sep 19, 202474.5174.5174.5174.5168.422.21%
Sep 18, 202472.9072.9072.9072.9066.94-0.26%
Sep 17, 202473.0973.0973.0973.0967.120.21%
Sep 16, 202472.9472.9472.9472.9466.980.22%
Sep 13, 202472.7872.7872.7872.7866.830.83%
Sep 12, 202472.1872.1872.1872.1866.281.12%
Sep 11, 202471.3871.3871.3871.3865.551.59%
Sep 10, 202470.2670.2670.2670.2664.520.43%
Sep 9, 202469.9669.9669.9669.9664.241.20%
Sep 6, 202469.1369.1369.1369.1363.48-2.12%
Sep 5, 202470.6370.6370.6370.6364.86-0.27%
Sep 4, 202470.8270.8270.8270.8265.03-0.20%
Sep 3, 202470.9670.9670.9670.9665.16-2.69%
Aug 30, 202472.9272.9272.9272.9266.960.89%
Aug 29, 202472.2872.2872.2872.2866.370.22%
Aug 28, 202472.1272.1272.1272.1266.23-0.81%
Aug 27, 202472.7172.7172.7172.7166.770.15%
Aug 26, 202472.6072.6072.6072.6066.67-0.56%