American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.89
+0.08 (0.11%)
Mar 11, 2025, 8:02 PM EST
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | - | - |
| Mar 10, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -3.58% |
| Mar 7, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Mar 6, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -2.74% |
| Mar 5, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.82% |
| Mar 4, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -1.18% |
| Mar 3, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.99% |
| Feb 28, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 1.51% |
| Feb 27, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -2.13% |
| Feb 26, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.65% |
| Feb 25, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.97% |
| Feb 24, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -0.85% |
| Feb 21, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -2.35% |
| Feb 20, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.83% |
| Feb 19, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.10% |
| Feb 18, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.09% |
| Feb 14, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.04% |
| Feb 13, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 1.04% |
| Feb 12, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.10% |
| Feb 11, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.52% |
| Feb 10, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.70% |
| Feb 7, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.71% |
| Feb 6, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.51% |
| Feb 5, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.36% |
| Feb 4, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.91% |
| Feb 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.79% |
| Jan 31, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.38% |
| Jan 30, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.90% |
| Jan 29, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.41% |
| Jan 28, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 1.40% |
| Jan 27, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -2.10% |
| Jan 24, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.15% |
| Jan 23, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.66% |
| Jan 22, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.69% |
| Jan 21, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.17% |
| Jan 17, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.14% |
| Jan 16, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.04% |
| Jan 15, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.98% |
| Jan 14, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.07% |
| Jan 13, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.04% |
| Jan 10, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.12% |
| Jan 8, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.12% |
| Jan 7, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.34% |
| Jan 6, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.07% |
| Jan 3, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.55% |
| Jan 2, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.15% |
| Dec 31, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.65% |
| Dec 30, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -1.13% |
| Dec 27, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.17% |
| Dec 26, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.16% |