American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.95
-0.39 (-0.50%)
At close: Feb 27, 2026
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.50% |
| Feb 26, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.43% |
| Feb 25, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.07% |
| Feb 24, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.96% |
| Feb 23, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -1.54% |
| Feb 20, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.71% |
| Feb 19, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.14% |
| Feb 18, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.79% |
| Feb 17, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.14% |
| Feb 13, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.10% |
| Feb 12, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.70% |
| Feb 11, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.36% |
| Feb 10, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.25% |
| Feb 9, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.82% |
| Feb 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.43% |
| Feb 5, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.79% |
| Feb 4, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.94% |
| Feb 3, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.84% |
| Feb 2, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.23% |
| Jan 30, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.24% |
| Jan 29, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.04% |
| Jan 28, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.22% |
| Jan 27, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.48% |
| Jan 26, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.26% |
| Jan 23, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.02% |
| Jan 22, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.66% |
| Jan 21, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.28% |
| Jan 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.18% |
| Jan 16, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.01% |
| Jan 15, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| Jan 14, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.06% |
| Jan 13, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.29% |
| Jan 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.06% |
| Jan 9, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.74% |
| Jan 8, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.48% |
| Jan 7, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.09% |
| Jan 6, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 1.01% |
| Jan 5, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.97% |
| Jan 2, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.54% |
| Dec 31, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.66% |
| Dec 30, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.06% |
| Dec 29, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.40% |
| Dec 26, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Dec 24, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.29% |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.28% |
| Dec 22, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.86% |
| Dec 19, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.19% |
| Dec 18, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.27% |
| Dec 17, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -11.36% |
| Dec 16, 2025 | 78.52 | 78.52 | 78.52 | 87.08 | 78.52 | 0.01% |