American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.79
+0.90 (1.19%)
Dec 24, 2024, 4:00 PM EST
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.19% |
| Dec 26, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.16% |
| Dec 24, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 1.19% |
| Dec 23, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.90% |
| Dec 20, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.90% |
| Dec 19, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.39% |
| Dec 18, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -11.69% |
| Dec 17, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 77.60 | -0.49% |
| Dec 16, 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 77.99 | 0.96% |
| Dec 13, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 77.24 | 0.39% |
| Dec 12, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 76.94 | -0.79% |
| Dec 11, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 77.55 | 1.36% |
| Dec 10, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 76.51 | -0.21% |
| Dec 9, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 76.68 | -0.88% |
| Dec 6, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 77.35 | 0.84% |
| Dec 5, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 76.71 | -0.55% |
| Dec 4, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 77.13 | 1.13% |
| Dec 3, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 76.27 | 0.19% |
| Dec 2, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 76.13 | 0.59% |
| Nov 29, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 75.68 | 0.74% |
| Nov 27, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 75.12 | -0.44% |
| Nov 26, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 75.45 | 0.30% |
| Nov 25, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 75.22 | 0.46% |
| Nov 22, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 74.87 | 0.58% |
| Nov 21, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 74.44 | 0.09% |
| Nov 20, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 74.38 | 0.26% |
| Nov 19, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 74.18 | 0.75% |
| Nov 18, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 73.64 | 0.50% |
| Nov 15, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 73.27 | -1.65% |
| Nov 14, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 74.50 | -0.90% |
| Nov 13, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 75.17 | -0.18% |
| Nov 12, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 75.31 | -0.35% |
| Nov 11, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 75.58 | 0.70% |
| Nov 8, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 75.05 | 0.53% |
| Nov 7, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 74.66 | 0.95% |
| Nov 6, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 73.96 | 2.64% |
| Nov 5, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 72.05 | 1.34% |
| Nov 4, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 71.10 | -0.31% |
| Nov 1, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 71.32 | 0.59% |
| Oct 31, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 70.90 | -2.20% |
| Oct 30, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 72.49 | -0.20% |
| Oct 29, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 72.64 | 0.55% |
| Oct 28, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 72.24 | 0.18% |
| Oct 25, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 72.12 | 0.14% |
| Oct 24, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 72.01 | 0.47% |
| Oct 23, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 71.68 | -1.22% |
| Oct 22, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 72.56 | -0.13% |
| Oct 21, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 72.66 | -0.19% |
| Oct 18, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 72.79 | 0.54% |
| Oct 17, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 72.40 | 0.10% |
| Oct 16, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 72.33 | 0.32% |
| Oct 15, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 72.10 | -1.18% |
| Oct 14, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 72.96 | 0.56% |
| Oct 11, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 72.55 | 0.80% |
| Oct 10, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 71.98 | -0.08% |
| Oct 9, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 72.03 | 0.70% |
| Oct 8, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 71.53 | 1.05% |
| Oct 7, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 70.79 | -0.86% |
| Oct 4, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 71.40 | 1.33% |
| Oct 3, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 70.47 | -0.29% |
| Oct 2, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 70.67 | 0.06% |
| Oct 1, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 70.62 | -0.78% |
| Sep 30, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 71.18 | 0.13% |
| Sep 27, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 71.09 | -0.30% |
| Sep 26, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 71.30 | 0.49% |
| Sep 25, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 70.95 | -0.15% |
| Sep 24, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 71.06 | 0.49% |
| Sep 23, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 70.71 | 0.32% |
| Sep 20, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 70.49 | -0.17% |
| Sep 19, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 70.60 | 2.20% |
| Sep 18, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 69.08 | -0.26% |
| Sep 17, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 69.27 | 0.23% |
| Sep 16, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 69.11 | 0.21% |
| Sep 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 68.96 | 0.83% |
| Sep 12, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 68.40 | 1.12% |
| Sep 11, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 67.64 | 1.60% |
| Sep 10, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 66.57 | 0.43% |
| Sep 9, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 66.29 | 1.20% |
| Sep 6, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 65.50 | -2.11% |
| Sep 5, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 66.91 | -0.27% |
| Sep 4, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 67.10 | -0.19% |
| Sep 3, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 67.23 | -2.69% |
| Aug 30, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 69.08 | 0.90% |
| Aug 29, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 68.47 | 0.21% |
| Aug 28, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 68.32 | -0.80% |
| Aug 27, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 68.87 | 0.15% |
| Aug 26, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 68.77 | -0.56% |
| Aug 23, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 69.16 | 1.23% |
| Aug 22, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 68.31 | -1.05% |
| Aug 21, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 69.04 | 0.52% |
| Aug 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 68.68 | -0.35% |
| Aug 19, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 68.92 | 1.09% |
| Aug 16, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 68.18 | -0.05% |
| Aug 15, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 68.21 | 2.06% |
| Aug 14, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 66.84 | 0.26% |
| Aug 13, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 66.67 | 1.85% |
| Aug 12, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 65.46 | -0.15% |
| Aug 9, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 65.56 | 0.65% |
| Aug 8, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 65.14 | 2.97% |
| Aug 7, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 63.26 | -0.93% |