American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.22
-0.28 (-0.36%)
Jun 20, 2025, 4:00 PM EDT
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.36% |
| Jun 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.03% |
| Jun 17, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.85% |
| Jun 16, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.11% |
| Jun 13, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.19% |
| Jun 12, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.09% |
| Jun 11, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.14% |
| Jun 10, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.55% |
| Jun 9, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.19% |
| Jun 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.98% |
| Jun 5, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.33% |
| Jun 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.37% |
| Jun 3, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.41% |
| Jun 2, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.73% |
| May 30, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.04% |
| May 29, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.25% |
| May 28, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.40% |
| May 27, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 2.15% |
| May 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.71% |
| May 22, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.37% |
| May 21, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -1.65% |
| May 20, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.32% |
| May 19, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.17% |
| May 16, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.69% |
| May 15, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.03% |
| May 14, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.30% |
| May 13, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 1.27% |
| May 12, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 3.80% |
| May 9, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.12% |
| May 8, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.75% |
| May 7, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.31% |
| May 6, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.18% |
| May 5, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.27% |
| May 2, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 2.17% |
| May 1, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.63% |
| Apr 30, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.04% |
| Apr 29, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.65% |
| Apr 28, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.16% |
| Apr 25, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.22% |
| Apr 24, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 2.54% |
| Apr 23, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 2.22% |
| Apr 22, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 2.68% |
| Apr 21, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -2.45% |
| Apr 17, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.08% |
| Apr 16, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -2.09% |
| Apr 15, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0.06% |
| Apr 14, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.54% |
| Apr 11, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1.60% |
| Apr 10, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -3.95% |
| Apr 9, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 10.51% |