American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.60
+0.38 (0.47%)
At close: May 1, 2026
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.47% |
| Apr 30, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.10% |
| Apr 29, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.17% |
| Apr 28, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.11% |
| Apr 27, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.32% |
| Apr 24, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.02% |
| Apr 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.00% |
| Apr 22, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.22% |
| Apr 21, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.79% |
| Apr 20, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.39% |
| Apr 17, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 1.35% |
| Apr 16, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.02% |
| Apr 15, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 1.10% |
| Apr 14, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1.79% |
| Apr 13, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 1.59% |
| Apr 10, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Apr 9, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.49% |
| Apr 8, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 3.13% |
| Apr 7, 2026 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.14% |
| Apr 6, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.46% |
| Apr 2, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -0.35% |
| Apr 1, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 1.06% |
| Mar 31, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 3.55% |
| Mar 30, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.48% |
| Mar 27, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -2.08% |
| Mar 26, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -2.43% |
| Mar 25, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.83% |
| Mar 24, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.90% |
| Mar 23, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 1.42% |
| 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% |