American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.64
+0.03 (0.04%)
At close: Jan 23, 2026
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 23, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.04% |
| Jan 22, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.65% |
| Jan 21, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.29% |
| Jan 20, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -2.19% |
| Jan 16, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.01% |
| Jan 15, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.01% |
| Jan 14, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -1.06% |
| Jan 13, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.29% |
| Jan 12, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.07% |
| Jan 9, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.73% |
| Jan 8, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.47% |
| Jan 7, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.08% |
| Jan 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 1.00% |
| Jan 5, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.98% |
| Jan 2, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.55% |
| Dec 31, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.67% |
| Dec 30, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.06% |
| Dec 29, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.40% |
| Dec 26, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| Dec 24, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.30% |
| Dec 23, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.27% |
| Dec 22, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.87% |
| Dec 19, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.20% |
| Dec 18, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 1.26% |
| Dec 17, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -11.51% |
| Dec 16, 2025 | 79.74 | 79.74 | 79.74 | 88.59 | 79.73 | - |
| Dec 15, 2025 | 79.74 | 79.74 | 79.74 | 88.59 | 79.73 | -0.49% |
| Dec 12, 2025 | 80.13 | 80.13 | 80.13 | 89.03 | 80.13 | -1.54% |
| Dec 11, 2025 | 81.38 | 81.38 | 81.38 | 90.42 | 81.38 | 0.12% |
| Dec 10, 2025 | 81.28 | 81.28 | 81.28 | 90.31 | 81.28 | 0.55% |
| Dec 9, 2025 | 80.84 | 80.84 | 80.84 | 89.82 | 80.84 | - |
| Dec 8, 2025 | 80.84 | 80.84 | 80.84 | 89.82 | 80.84 | -0.27% |
| Dec 5, 2025 | 81.06 | 81.06 | 81.06 | 90.06 | 81.06 | 0.18% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 89.90 | 80.91 | 0.08% |
| Dec 3, 2025 | 80.85 | 80.85 | 80.85 | 89.83 | 80.85 | 0.60% |
| Dec 2, 2025 | 80.37 | 80.37 | 80.37 | 89.29 | 80.36 | 0.43% |
| Dec 1, 2025 | 80.02 | 80.02 | 80.02 | 88.91 | 80.02 | -0.73% |
| Nov 28, 2025 | 80.61 | 80.61 | 80.61 | 89.56 | 80.61 | 0.63% |
| Nov 26, 2025 | 80.10 | 80.10 | 80.10 | 89.00 | 80.10 | 0.87% |
| Nov 25, 2025 | 79.41 | 79.41 | 79.41 | 88.23 | 79.41 | 1.12% |
| Nov 24, 2025 | 78.53 | 78.53 | 78.53 | 87.25 | 78.53 | 2.05% |
| Nov 21, 2025 | 76.95 | 76.95 | 76.95 | 85.50 | 76.95 | 0.77% |
| Nov 20, 2025 | 76.37 | 76.37 | 76.37 | 84.85 | 76.37 | -1.99% |
| Nov 19, 2025 | 77.92 | 77.92 | 77.92 | 86.57 | 77.92 | 0.53% |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 86.11 | 77.50 | -0.69% |
| Nov 17, 2025 | 78.04 | 78.04 | 78.04 | 86.71 | 78.04 | -0.86% |
| Nov 14, 2025 | 78.72 | 78.72 | 78.72 | 87.46 | 78.72 | -0.08% |
| Nov 13, 2025 | 78.78 | 78.78 | 78.78 | 87.53 | 78.78 | -2.18% |
| Nov 12, 2025 | 80.54 | 80.54 | 80.54 | 89.48 | 80.54 | -0.01% |
| Nov 11, 2025 | 80.55 | 80.55 | 80.55 | 89.49 | 80.54 | -0.16% |