Skip to main content
American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.96
-0.64 (-0.84%)
Feb 20, 2025, 4:00 PM EST

RGACX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202574.1774.1774.1774.1774.17-2.36%
Feb 20, 202575.9675.9675.9675.9675.96-0.84%
Feb 19, 202576.6076.6076.6076.6076.60-0.10%
Feb 18, 202576.6876.6876.6876.6876.68-0.10%
Feb 14, 202576.7676.7676.7676.7676.760.05%
Feb 13, 202576.7276.7276.7276.7276.721.03%
Feb 12, 202575.9475.9475.9475.9475.94-0.11%
Feb 11, 202576.0276.0276.0276.0276.02-0.50%
Feb 10, 202576.4076.4076.4076.4076.400.69%
Feb 7, 202575.8875.8875.8875.8875.88-0.72%
Feb 6, 202576.4376.4376.4376.4376.430.51%
Feb 5, 202576.0476.0476.0476.0476.040.36%
Feb 4, 202575.7775.7775.7775.7775.770.91%
Feb 3, 202575.0975.0975.0975.0975.09-0.79%
Jan 31, 202575.6975.6975.6975.6975.69-0.38%
Jan 30, 202575.9875.9875.9875.9875.980.89%
Jan 29, 202575.3175.3175.3175.3175.31-0.41%
Jan 28, 202575.6275.6275.6275.6275.621.41%
Jan 27, 202574.5774.5774.5774.5774.57-2.11%
Jan 24, 202576.1876.1876.1876.1876.18-0.16%
Jan 23, 202576.3076.3076.3076.3076.300.66%
Jan 22, 202575.8075.8075.8075.8075.800.70%
Jan 21, 202575.2775.2775.2775.2775.271.16%
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%