American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.08
-1.41 (-1.89%)
At close: Mar 20, 2026
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -1.89% |
| Mar 19, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.36% |
| Mar 18, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.37% |
| Mar 17, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.15% |
| Mar 16, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 1.24% |
| Mar 13, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.72% |
| Mar 12, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -2.20% |
| Mar 11, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.09% |
| Mar 10, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.05% |
| Mar 9, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 1.05% |
| Mar 6, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.53% |
| Mar 5, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.28% |
| Mar 4, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.00% |
| Mar 3, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -1.39% |
| Mar 2, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.10% |
| 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% |