American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.05
+0.17 (0.24%)
Mar 25, 2025, 5:00 PM EST
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -2.56% |
| Mar 27, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.60% |
| Mar 26, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -1.98% |
| Mar 25, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.24% |
| Mar 24, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 2.27% |
| Mar 21, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.38% |
| Mar 20, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.09% |
| Mar 19, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.74% |
| Mar 18, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -1.64% |
| Mar 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.74% |
| Mar 14, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 2.41% |
| Mar 13, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -1.79% |
| Mar 12, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.11% |
| Mar 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.12% |
| Mar 10, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -3.59% |
| Mar 7, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.01% |
| Mar 6, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -2.74% |
| Mar 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.82% |
| Mar 4, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.18% |
| Mar 3, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -2.00% |
| Feb 28, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1.52% |
| Feb 27, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -2.14% |
| Feb 26, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.65% |
| Feb 25, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.97% |
| Feb 24, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.85% |
| Feb 21, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -2.36% |
| Feb 20, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.84% |
| Feb 19, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.10% |
| Feb 18, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.10% |
| Feb 14, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.05% |
| Feb 13, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 1.03% |
| Feb 12, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.11% |
| Feb 11, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.50% |
| Feb 10, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.69% |
| Feb 7, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.72% |
| Feb 6, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.51% |
| Feb 5, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.36% |
| Feb 4, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.91% |
| Feb 3, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.79% |
| Jan 31, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -0.38% |
| Jan 30, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.89% |
| Jan 29, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.41% |
| Jan 28, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 1.41% |
| Jan 27, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -2.11% |
| Jan 24, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.16% |
| Jan 23, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.66% |
| Jan 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.70% |
| Jan 21, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 1.16% |
| Jan 17, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 1.14% |
| Jan 16, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.05% |