American Funds Growth Fund of Amer R5 (RGAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.38
-0.79 (-0.92%)
Aug 29, 2025, 4:00 PM EDT
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.62% |
| Aug 27, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.16% |
| Aug 26, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.68% |
| Aug 25, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.41% |
| Aug 22, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 1.94% |
| Aug 21, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.35% |
| Aug 20, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.49% |
| Aug 19, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.21% |
| Aug 18, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.22% |
| Aug 15, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.07% |
| Aug 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.04% |
| Aug 13, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.06% |
| Aug 12, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 1.38% |
| Aug 11, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.01% |
| Aug 8, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.31% |
| Aug 7, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.19% |
| Aug 6, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.89% |
| Aug 5, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.10% |
| Aug 4, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 2.00% |
| Aug 1, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.64% |
| 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% |