American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.32
+0.43 (0.55%)
Oct 29, 2024, 4:00 PM EDT
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.20% |
| Oct 29, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.55% |
| Oct 28, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.18% |
| Oct 25, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.14% |
| Oct 24, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.47% |
| Oct 23, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -1.22% |
| Oct 22, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.13% |
| Oct 21, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.19% |
| Oct 18, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.54% |
| Oct 17, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.10% |
| Oct 16, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.32% |
| Oct 15, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -1.18% |
| Oct 14, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.56% |
| Oct 11, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.80% |
| Oct 10, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.08% |
| Oct 9, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.70% |
| Oct 8, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 1.05% |
| Oct 7, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.86% |
| Oct 4, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 1.33% |
| Oct 3, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.29% |
| Oct 2, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.06% |
| Oct 1, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.78% |
| Sep 30, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.13% |
| Sep 27, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.30% |
| Sep 26, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.49% |
| Sep 25, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.15% |
| Sep 24, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.49% |
| Sep 23, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.32% |
| Sep 20, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.17% |
| Sep 19, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.20% |
| Sep 18, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.26% |
| Sep 17, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.23% |
| Sep 16, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.21% |
| Sep 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.83% |
| Sep 12, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 1.12% |
| Sep 11, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 1.60% |
| Sep 10, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.43% |
| Sep 9, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 1.20% |
| Sep 6, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -2.11% |
| Sep 5, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.27% |
| Sep 4, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.19% |
| Sep 3, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -2.69% |
| Aug 30, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.90% |
| Aug 29, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.21% |
| Aug 28, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.80% |
| Aug 27, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.15% |
| Aug 26, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.56% |
| Aug 23, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1.23% |
| Aug 22, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.05% |
| Aug 21, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.52% |
| Aug 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.35% |
| Aug 19, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.09% |
| Aug 16, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.05% |
| Aug 15, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 2.06% |
| Aug 14, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.26% |
| Aug 13, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.85% |
| Aug 12, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.15% |
| Aug 9, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.65% |
| Aug 8, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 2.97% |
| Aug 7, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.93% |
| Aug 6, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 1.38% |
| Aug 5, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -2.65% |
| Aug 2, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -2.59% |
| Aug 1, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -1.68% |
| Jul 31, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 2.05% |
| Jul 30, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.56% |
| Jul 29, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.03% |
| Jul 26, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 1.07% |
| Jul 25, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.61% |
| Jul 24, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -3.17% |
| Jul 23, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.25% |
| Jul 22, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.21% |
| Jul 19, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.41% |
| Jul 18, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.74% |
| Jul 17, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -2.55% |
| Jul 16, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.72% |
| Jul 15, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.30% |
| Jul 12, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.36% |
| Jul 11, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.89% |
| Jul 10, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.88% |
| Jul 9, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.15% |
| Jul 8, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.01% |
| Jul 5, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.76% |
| Jul 3, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.62% |
| Jul 2, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.68% |
| Jul 1, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.23% |
| Jun 28, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.45% |
| Jun 27, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.20% |
| Jun 26, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.15% |
| Jun 25, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.70% |
| Jun 24, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.27% |
| Jun 21, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.16% |
| Jun 20, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -0.27% |
| Jun 18, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.05% |
| Jun 17, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.03% |
| Jun 14, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.11% |
| Jun 13, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.01% |
| Jun 12, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 1.12% |
| Jun 11, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.07% |
| Jun 10, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.64% |