Skip to main content
American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.00
+0.86 (1.14%)
Jan 17, 2025, 4:00 PM EST

RGAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202576.0076.0076.0076.0076.001.14%
Jan 16, 202575.1475.1475.1475.1475.14-0.05%
Jan 15, 202575.1875.1875.1875.1875.181.98%
Jan 14, 202573.7273.7273.7273.7273.72-0.07%
Jan 13, 202573.7773.7773.7773.7773.77-0.04%
Jan 10, 202573.8073.8073.8073.8073.80-1.13%
Jan 8, 202574.6474.6474.6474.6474.640.12%
Jan 7, 202574.5574.5574.5574.5574.55-1.35%
Jan 6, 202575.5775.5775.5775.5775.571.07%
Jan 3, 202574.7774.7774.7774.7774.771.55%
Jan 2, 202573.6373.6373.6373.6373.630.15%
Dec 31, 202473.5273.5273.5273.5273.52-0.66%
Dec 30, 202474.0174.0174.0174.0174.01-1.12%
Dec 27, 202474.8574.8574.8574.8574.85-1.18%
Dec 26, 202475.7475.7475.7475.7475.74-0.16%
Dec 24, 202475.8675.8675.8675.8675.861.17%
Dec 23, 202474.9874.9874.9874.9874.980.90%
Dec 20, 202474.3174.3174.3174.3174.310.91%
Dec 19, 202473.6473.6473.6473.6473.64-0.39%
Dec 18, 202473.9373.9373.9373.9373.93-11.55%
Dec 17, 202483.5883.5883.5883.5876.67-0.49%
Dec 16, 202483.9983.9983.9983.9977.050.95%
Dec 13, 202483.2083.2083.2083.2076.330.40%
Dec 12, 202482.8782.8782.8782.8776.02-0.79%
Dec 11, 202483.5383.5383.5383.5376.631.36%
Dec 10, 202482.4182.4182.4182.4175.60-0.22%
Dec 9, 202482.5982.5982.5982.5975.77-0.86%
Dec 6, 202483.3183.3183.3183.3176.430.82%
Dec 5, 202482.6382.6382.6382.6375.80-0.54%
Dec 4, 202483.0883.0883.0883.0876.221.12%
Dec 3, 202482.1682.1682.1682.1675.370.20%
Dec 2, 202482.0082.0082.0082.0075.230.59%
Nov 29, 202481.5281.5281.5281.5274.780.74%
Nov 27, 202480.9280.9280.9280.9274.23-0.44%
Nov 26, 202481.2881.2881.2881.2874.560.31%
Nov 25, 202481.0381.0381.0381.0374.340.46%
Nov 22, 202480.6680.6680.6680.6674.000.59%
Nov 21, 202480.1980.1980.1980.1973.560.09%
Nov 20, 202480.1280.1280.1280.1273.500.25%
Nov 19, 202479.9279.9279.9279.9273.320.76%
Nov 18, 202479.3279.3279.3279.3272.770.49%
Nov 15, 202478.9378.9378.9378.9372.41-1.66%
Nov 14, 202480.2680.2680.2680.2673.63-0.89%
Nov 13, 202480.9880.9880.9880.9874.29-0.18%
Nov 12, 202481.1381.1381.1381.1374.43-0.36%
Nov 11, 202481.4281.4281.4281.4274.690.69%
Nov 8, 202480.8680.8680.8680.8674.180.53%
Nov 7, 202480.4380.4380.4380.4373.780.94%
Nov 6, 202479.6879.6879.6879.6873.102.64%
Nov 5, 202477.6377.6377.6377.6371.221.34%
Nov 4, 202476.6076.6076.6076.6070.27-0.31%
Nov 1, 202476.8476.8476.8476.8470.490.59%
Oct 31, 202476.3976.3976.3976.3970.08-2.19%
Oct 30, 202478.1078.1078.1078.1071.65-0.20%
Oct 29, 202478.2678.2678.2678.2671.790.54%
Oct 28, 202477.8477.8477.8477.8471.410.18%
Oct 25, 202477.7077.7077.7077.7071.280.14%
Oct 24, 202477.5977.5977.5977.5971.180.47%
Oct 23, 202477.2377.2377.2377.2370.85-1.23%
Oct 22, 202478.1978.1978.1978.1971.73-0.13%
Oct 21, 202478.2978.2978.2978.2971.82-0.19%
Oct 18, 202478.4478.4478.4478.4471.960.55%
Oct 17, 202478.0178.0178.0178.0171.560.09%
Oct 16, 202477.9477.9477.9477.9471.500.32%
Oct 15, 202477.6977.6977.6977.6971.27-1.17%
Oct 14, 202478.6178.6178.6178.6172.120.54%
Oct 11, 202478.1978.1978.1978.1971.730.81%
Oct 10, 202477.5677.5677.5677.5671.15-0.09%
Oct 9, 202477.6377.6377.6377.6371.220.71%
Oct 8, 202477.0877.0877.0877.0870.711.04%
Oct 7, 202476.2976.2976.2976.2969.99-0.86%
Oct 4, 202476.9576.9576.9576.9570.591.33%
Oct 3, 202475.9475.9475.9475.9469.67-0.29%
Oct 2, 202476.1676.1676.1676.1669.870.07%
Oct 1, 202476.1176.1176.1176.1169.82-0.78%
Sep 30, 202476.7176.7176.7176.7170.370.13%
Sep 27, 202476.6176.6176.6176.6170.28-0.30%
Sep 26, 202476.8476.8476.8476.8470.490.48%
Sep 25, 202476.4776.4776.4776.4770.15-0.16%
Sep 24, 202476.5976.5976.5976.5970.260.50%
Sep 23, 202476.2176.2176.2176.2169.910.33%
Sep 20, 202475.9675.9675.9675.9669.68-0.18%
Sep 19, 202476.1076.1076.1076.1069.812.20%
Sep 18, 202474.4674.4674.4674.4668.31-0.27%
Sep 17, 202474.6674.6674.6674.6668.490.23%
Sep 16, 202474.4974.4974.4974.4968.340.20%
Sep 13, 202474.3474.3474.3474.3468.200.84%
Sep 12, 202473.7273.7273.7273.7267.631.12%
Sep 11, 202472.9072.9072.9072.9066.881.59%
Sep 10, 202471.7671.7671.7671.7665.830.43%
Sep 9, 202471.4571.4571.4571.4565.551.19%
Sep 6, 202470.6170.6170.6170.6164.78-2.11%
Sep 5, 202472.1372.1372.1372.1366.17-0.28%
Sep 4, 202472.3372.3372.3372.3366.35-0.19%
Sep 3, 202472.4772.4772.4772.4766.48-2.69%
Aug 30, 202474.4774.4774.4774.4768.320.89%
Aug 29, 202473.8173.8173.8173.8167.710.22%
Aug 28, 202473.6573.6573.6573.6567.56-0.81%
Aug 27, 202474.2574.2574.2574.2568.120.15%
Aug 26, 202474.1474.1474.1474.1468.01-0.55%