American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.61
+0.18 (0.25%)
Mar 25, 2025, 5:00 PM EST
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -2.54% |
| Mar 27, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.60% |
| Mar 26, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -1.98% |
| Mar 25, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.25% |
| Mar 24, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 2.27% |
| Mar 21, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.37% |
| Mar 20, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.10% |
| Mar 19, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.74% |
| Mar 18, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.63% |
| Mar 17, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.74% |
| Mar 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.41% |
| Mar 13, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.79% |
| Mar 12, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.12% |
| Mar 11, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.12% |
| Mar 10, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -3.59% |
| Mar 7, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.01% |
| Mar 6, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -2.75% |
| Mar 5, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.82% |
| Mar 4, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -1.17% |
| Mar 3, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -2.00% |
| Feb 28, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.51% |
| Feb 27, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -2.14% |
| Feb 26, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.65% |
| Feb 25, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.97% |
| Feb 24, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.84% |
| Feb 21, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -2.35% |
| Feb 20, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.84% |
| Feb 19, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.10% |
| Feb 18, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.09% |
| Feb 14, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.04% |
| Feb 13, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.03% |
| Feb 12, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.10% |
| Feb 11, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.50% |
| Feb 10, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.68% |
| Feb 7, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.70% |
| Feb 6, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.51% |
| Feb 5, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.35% |
| Feb 4, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.90% |
| Feb 3, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.79% |
| Jan 31, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.39% |
| Jan 30, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.90% |
| Jan 29, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.40% |
| Jan 28, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.40% |
| Jan 27, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -2.11% |
| Jan 24, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.17% |
| Jan 23, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.67% |
| Jan 22, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.69% |
| Jan 21, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 1.17% |
| Jan 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.14% |
| Jan 16, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.05% |