American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.29
+0.07 (0.09%)
Nov 21, 2024, 4:00 PM EST

RGAFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202481.2981.2981.2981.2981.290.09%
Nov 20, 202481.2281.2281.2281.2281.220.26%
Nov 19, 202481.0181.0181.0181.0181.010.75%
Nov 18, 202480.4180.4180.4180.4180.410.50%
Nov 15, 202480.0180.0180.0180.0180.01-1.65%
Nov 14, 202481.3581.3581.3581.3581.35-0.90%
Nov 13, 202482.0982.0982.0982.0982.09-0.18%
Nov 12, 202482.2482.2482.2482.2482.24-0.35%
Nov 11, 202482.5382.5382.5382.5382.530.70%
Nov 8, 202481.9681.9681.9681.9681.960.53%
Nov 7, 202481.5381.5381.5381.5381.530.95%
Nov 6, 202480.7680.7680.7680.7680.762.64%
Nov 5, 202478.6878.6878.6878.6878.681.34%
Nov 4, 202477.6477.6477.6477.6477.64-0.31%
Nov 1, 202477.8877.8877.8877.8877.880.59%
Oct 31, 202477.4277.4277.4277.4277.42-2.20%
Oct 30, 202479.1679.1679.1679.1679.16-0.20%
Oct 29, 202479.3279.3279.3279.3279.320.55%
Oct 28, 202478.8978.8978.8978.8978.890.18%
Oct 25, 202478.7578.7578.7578.7578.750.14%
Oct 24, 202478.6478.6478.6478.6478.640.47%
Oct 23, 202478.2778.2778.2778.2778.27-1.22%
Oct 22, 202479.2479.2479.2479.2479.24-0.13%
Oct 21, 202479.3479.3479.3479.3479.34-0.19%
Oct 18, 202479.4979.4979.4979.4979.490.54%
Oct 17, 202479.0679.0679.0679.0679.060.10%
Oct 16, 202478.9878.9878.9878.9878.980.32%
Oct 15, 202478.7378.7378.7378.7378.73-1.18%
Oct 14, 202479.6779.6779.6779.6779.670.56%
Oct 11, 202479.2379.2379.2379.2379.230.80%
Oct 10, 202478.6078.6078.6078.6078.60-0.08%
Oct 9, 202478.6678.6678.6678.6678.660.70%
Oct 8, 202478.1178.1178.1178.1178.111.05%
Oct 7, 202477.3077.3077.3077.3077.30-0.86%
Oct 4, 202477.9777.9777.9777.9777.971.33%
Oct 3, 202476.9576.9576.9576.9576.95-0.29%
Oct 2, 202477.1777.1777.1777.1777.170.06%
Oct 1, 202477.1277.1277.1277.1277.12-0.78%
Sep 30, 202477.7377.7377.7377.7377.730.13%
Sep 27, 202477.6377.6377.6377.6377.63-0.30%
Sep 26, 202477.8677.8677.8677.8677.860.49%
Sep 25, 202477.4877.4877.4877.4877.48-0.15%
Sep 24, 202477.6077.6077.6077.6077.600.49%
Sep 23, 202477.2277.2277.2277.2277.220.32%
Sep 20, 202476.9776.9776.9776.9776.97-0.17%
Sep 19, 202477.1077.1077.1077.1077.102.20%
Sep 18, 202475.4475.4475.4475.4475.44-0.26%
Sep 17, 202475.6475.6475.6475.6475.640.23%
Sep 16, 202475.4775.4775.4775.4775.470.21%
Sep 13, 202475.3175.3175.3175.3175.310.83%
Sep 12, 202474.6974.6974.6974.6974.691.12%
Sep 11, 202473.8673.8673.8673.8673.861.60%
Sep 10, 202472.7072.7072.7072.7072.700.43%
Sep 9, 202472.3972.3972.3972.3972.391.20%
Sep 6, 202471.5371.5371.5371.5371.53-2.11%
Sep 5, 202473.0773.0773.0773.0773.07-0.27%
Sep 4, 202473.2773.2773.2773.2773.27-0.19%
Sep 3, 202473.4173.4173.4173.4173.41-2.69%
Aug 30, 202475.4475.4475.4475.4475.440.90%
Aug 29, 202474.7774.7774.7774.7774.770.21%
Aug 28, 202474.6174.6174.6174.6174.61-0.80%
Aug 27, 202475.2175.2175.2175.2175.210.15%
Aug 26, 202475.1075.1075.1075.1075.10-0.56%
Aug 23, 202475.5275.5275.5275.5275.521.23%
Aug 22, 202474.6074.6074.6074.6074.60-1.05%
Aug 21, 202475.3975.3975.3975.3975.390.52%
Aug 20, 202475.0075.0075.0075.0075.00-0.35%
Aug 19, 202475.2675.2675.2675.2675.261.09%
Aug 16, 202474.4574.4574.4574.4574.45-0.05%
Aug 15, 202474.4974.4974.4974.4974.492.06%
Aug 14, 202472.9972.9972.9972.9972.990.26%
Aug 13, 202472.8072.8072.8072.8072.801.85%
Aug 12, 202471.4871.4871.4871.4871.48-0.15%
Aug 9, 202471.5971.5971.5971.5971.590.65%
Aug 8, 202471.1371.1371.1371.1371.132.97%
Aug 7, 202469.0869.0869.0869.0869.08-0.93%
Aug 6, 202469.7369.7369.7369.7369.731.38%
Aug 5, 202468.7868.7868.7868.7868.78-2.65%
Aug 2, 202470.6570.6570.6570.6570.65-2.59%
Aug 1, 202472.5372.5372.5372.5372.53-1.68%
Jul 31, 202473.7773.7773.7773.7773.772.05%
Jul 30, 202472.2972.2972.2972.2972.29-0.56%
Jul 29, 202472.7072.7072.7072.7072.700.03%
Jul 26, 202472.6872.6872.6872.6872.681.07%
Jul 25, 202471.9171.9171.9171.9171.91-0.61%
Jul 24, 202472.3572.3572.3572.3572.35-3.17%
Jul 23, 202474.7274.7274.7274.7274.720.25%
Jul 22, 202474.5374.5374.5374.5374.531.21%
Jul 19, 202473.6473.6473.6473.6473.64-0.41%
Jul 18, 202473.9473.9473.9473.9473.94-0.74%
Jul 17, 202474.4974.4974.4974.4974.49-2.55%
Jul 16, 202476.4476.4476.4476.4476.440.72%
Jul 15, 202475.8975.8975.8975.8975.890.30%
Jul 12, 202475.6675.6675.6675.6675.660.36%
Jul 11, 202475.3975.3975.3975.3975.39-0.89%
Jul 10, 202476.0776.0776.0776.0776.070.88%
Jul 9, 202475.4175.4175.4175.4175.41-0.15%
Jul 8, 202475.5275.5275.5275.5275.520.01%
Jul 5, 202475.5175.5175.5175.5175.510.76%
Jul 3, 202474.9474.9474.9474.9474.940.62%