American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.52
0.00 (0.00%)
Jul 29, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.07% |
| Jul 30, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.17% |
| Jul 29, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.83% |
| Jul 28, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.08% |
| Jul 25, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.33% |
| Jul 24, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| Jul 23, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.94% |
| Jul 22, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.32% |
| Jul 21, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.06% |
| Jul 18, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.16% |
| Jul 17, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.56% |
| Jul 16, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.40% |
| Jul 15, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.41% |
| Jul 14, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.51% |
| Jul 11, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.41% |
| Jul 10, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.19% |
| Jul 9, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 0.92% |
| Jul 8, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.07% |
| Jul 7, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.60% |
| Jul 3, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.99% |
| Jul 2, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.63% |
| Jul 1, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.90% |
| Jun 30, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.53% |
| Jun 27, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 0.81% |
| Jun 26, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1.05% |
| Jun 25, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.04% |
| Jun 24, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.73% |
| Jun 23, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.98% |
| 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% |