American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.73
+0.14 (0.18%)
May 4, 2026, 4:00 PM EST
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.47% |
| Apr 30, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 1.10% |
| Apr 29, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.17% |
| Apr 28, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.11% |
| Apr 27, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.32% |
| Apr 24, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 1.02% |
| Apr 23, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.00% |
| Apr 22, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.22% |
| Apr 21, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.80% |
| Apr 20, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.39% |
| Apr 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.35% |
| Apr 16, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.03% |
| Apr 15, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.10% |
| Apr 14, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.79% |
| Apr 13, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.59% |
| Apr 10, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.01% |
| Apr 9, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.50% |
| Apr 8, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 3.12% |
| Apr 7, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.13% |
| Apr 6, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.46% |
| Apr 2, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.35% |
| Apr 1, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1.05% |
| Mar 31, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 3.55% |
| Mar 30, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.48% |
| Mar 27, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -2.07% |
| Mar 26, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -2.44% |
| Mar 25, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.82% |
| Mar 24, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.90% |
| Mar 23, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 1.42% |
| Mar 20, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.89% |
| Mar 19, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.37% |
| Mar 18, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -1.37% |
| Mar 17, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.14% |
| Mar 16, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.25% |
| Mar 13, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.72% |
| Mar 12, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -2.20% |
| Mar 11, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.09% |
| Mar 10, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.05% |
| Mar 9, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.05% |
| Mar 6, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -1.54% |
| Mar 5, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.28% |
| Mar 4, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.00% |
| Mar 3, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -1.38% |
| Mar 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.11% |
| 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% |