American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.68
-2.59 (-3.58%)
Mar 10, 2025, 5:00 PM EST
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -2.14% |
| Feb 26, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.65% |
| Feb 25, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.97% |
| Feb 24, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.85% |
| Feb 21, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -2.35% |
| Feb 20, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.83% |
| Feb 19, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.10% |
| Feb 18, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.09% |
| Feb 14, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.04% |
| Feb 13, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 1.04% |
| Feb 12, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.10% |
| Feb 11, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.51% |
| Feb 10, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.69% |
| Feb 7, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.71% |
| Feb 6, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.51% |
| Feb 5, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.36% |
| Feb 4, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.90% |
| Feb 3, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.78% |
| Jan 31, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.39% |
| Jan 30, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.90% |
| Jan 29, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.40% |
| Jan 28, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.40% |
| Jan 27, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -2.11% |
| Jan 24, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.16% |
| Jan 23, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.68% |
| Jan 22, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.69% |
| Jan 21, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.17% |
| Jan 17, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 1.14% |
| Jan 16, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.05% |
| Jan 15, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 1.98% |
| Jan 14, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.07% |
| Jan 13, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.04% |
| Jan 10, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -1.12% |
| Jan 8, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.13% |
| Jan 7, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.36% |
| Jan 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.08% |
| Jan 3, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.54% |
| Jan 2, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.15% |
| Dec 31, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.65% |
| Dec 30, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.12% |
| 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% |