American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.59
-0.09 (-0.12%)
May 9, 2025, 4:00 PM EDT
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.41% |
| Apr 7, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.57% |
| Apr 4, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -4.99% |
| Apr 3, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -5.62% |
| Apr 2, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 1.03% |
| Apr 1, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.67% |
| Mar 31, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.21% |
| Mar 28, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -2.55% |
| Mar 27, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.60% |
| Mar 26, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -1.99% |
| Mar 25, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.25% |
| Mar 24, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 2.27% |
| Mar 21, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.38% |
| Mar 20, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.10% |
| Mar 19, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.75% |
| Mar 18, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -1.64% |
| Mar 17, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.75% |
| Mar 14, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2.41% |
| Mar 13, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.79% |
| Mar 12, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.12% |
| Mar 11, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.11% |
| Mar 10, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -3.58% |
| Mar 7, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| Mar 6, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -2.73% |
| Mar 5, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1.81% |
| Mar 4, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -1.16% |
| Mar 3, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -2.00% |
| Feb 28, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 1.52% |