American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.78
-1.52 (-2.07%)
At close: Mar 27, 2026
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -2.07% |
| Mar 26, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -2.44% |
| Mar 25, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.83% |
| Mar 24, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.90% |
| Mar 23, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.43% |
| Mar 20, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -1.89% |
| Mar 19, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.37% |
| Mar 18, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.37% |
| Mar 17, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.16% |
| Mar 16, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 1.24% |
| Mar 13, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.72% |
| Mar 12, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -2.19% |
| Mar 11, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.09% |
| Mar 10, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.05% |
| Mar 9, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 1.05% |
| Mar 6, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.52% |
| Mar 5, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.28% |
| Mar 4, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.00% |
| Mar 3, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.39% |
| Mar 2, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.10% |
| Feb 27, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.49% |
| Feb 26, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.43% |
| Feb 25, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 1.06% |
| Feb 24, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.96% |
| Feb 23, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.55% |
| Feb 20, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.71% |
| Feb 19, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.14% |
| Feb 18, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.78% |
| Feb 17, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.17% |
| Feb 13, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.10% |
| Feb 12, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -1.71% |
| Feb 11, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.35% |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% |
| Feb 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.82% |
| Feb 6, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 2.44% |
| Feb 5, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.79% |
| Feb 4, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.94% |
| Feb 3, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.84% |
| Feb 2, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.23% |
| Jan 30, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.24% |
| Jan 29, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.04% |
| Jan 28, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.22% |
| Jan 27, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.49% |
| Jan 26, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.26% |
| Jan 23, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.02% |
| Jan 22, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.67% |
| Jan 21, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 1.28% |
| Jan 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -2.18% |
| Jan 16, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.01% |
| Jan 15, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |