American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.94
+0.28 (0.38%)
May 22, 2025, 4:00 PM EDT
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.38% |
| May 21, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.65% |
| May 20, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.33% |
| May 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.38% |
| May 16, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.48% |
| May 15, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.03% |
| May 14, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.31% |
| May 13, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.26% |
| May 12, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 3.80% |
| May 9, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.13% |
| May 8, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.74% |
| May 7, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.31% |
| May 6, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -1.18% |
| May 5, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -0.28% |
| May 2, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 2.17% |
| May 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.63% |
| Apr 30, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.06% |
| Apr 29, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.65% |
| Apr 28, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.16% |
| Apr 25, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 1.21% |
| Apr 24, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 2.54% |
| Apr 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 2.21% |
| Apr 22, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 2.68% |
| Apr 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -2.45% |
| Apr 17, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.06% |
| Apr 16, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -2.07% |
| Apr 15, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.04% |
| Apr 14, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.54% |
| Apr 11, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1.59% |
| Apr 10, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -3.94% |
| Apr 9, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 10.52% |
| Apr 8, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -1.43% |
| Apr 7, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.56% |
| Apr 4, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -5.00% |
| Apr 3, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -5.62% |
| Apr 2, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.03% |
| Apr 1, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.67% |
| Mar 31, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.22% |
| 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% |