American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.51
+0.71 (0.91%)
Feb 5, 2025, 8:06 AM EST
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 24, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.18% |
| Dec 23, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.90% |
| Dec 20, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.91% |
| Dec 19, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.40% |
| Dec 18, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -11.73% |
| Dec 17, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 77.74 | -0.48% |
| Dec 16, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 78.11 | 0.95% |
| Dec 13, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 77.38 | 0.40% |
| Dec 12, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 77.07 | -0.80% |
| Dec 11, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 77.69 | 1.37% |
| Dec 10, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 76.64 | -0.21% |
| Dec 9, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 76.81 | -0.87% |
| Dec 6, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 77.48 | 0.83% |
| Dec 5, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 76.84 | -0.55% |
| Dec 4, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 77.26 | 1.13% |
| Dec 3, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 76.40 | 0.19% |
| Dec 2, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 76.26 | 0.59% |
| Nov 29, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 75.81 | 0.74% |
| Nov 27, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 75.25 | -0.44% |
| Nov 26, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 75.58 | 0.30% |
| Nov 25, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 75.35 | 0.46% |
| Nov 22, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 75.00 | 0.59% |
| Nov 21, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 74.56 | 0.09% |
| Nov 20, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 74.50 | 0.26% |
| Nov 19, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 74.31 | 0.74% |
| Nov 18, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 73.76 | 0.50% |
| Nov 15, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 73.39 | -1.66% |
| Nov 14, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 74.63 | -0.89% |
| Nov 13, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 75.29 | -0.18% |
| Nov 12, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 75.43 | -0.36% |
| Nov 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 75.71 | 0.71% |
| Nov 8, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 75.18 | 0.53% |
| Nov 7, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 74.78 | 0.95% |
| Nov 6, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 74.08 | 2.64% |
| Nov 5, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 72.17 | 1.34% |
| Nov 4, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 71.22 | -0.29% |
| Nov 1, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 71.43 | 0.59% |
| Oct 31, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 71.01 | -2.21% |
| Oct 30, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 72.61 | -0.20% |
| Oct 29, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 72.76 | 0.54% |
| Oct 28, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 72.37 | 0.19% |
| Oct 25, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 72.23 | 0.13% |
| Oct 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 72.14 | 0.48% |
| Oct 23, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 71.79 | -1.22% |
| Oct 22, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 72.68 | -0.13% |
| Oct 21, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 72.77 | -0.20% |
| Oct 18, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 72.91 | 0.56% |
| Oct 17, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 72.51 | 0.09% |
| Oct 16, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 72.45 | 0.32% |
| Oct 15, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 72.22 | -1.17% |
| Oct 14, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 73.07 | 0.54% |
| Oct 11, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 72.68 | 0.81% |
| Oct 10, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 72.09 | -0.09% |
| Oct 9, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 72.16 | 0.72% |
| Oct 8, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 71.64 | 1.05% |
| Oct 7, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 70.90 | -0.87% |
| Oct 4, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 71.52 | 1.34% |
| Oct 3, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 70.58 | -0.28% |
| Oct 2, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 70.78 | 0.06% |
| Oct 1, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 70.74 | -0.78% |
| Sep 30, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 71.29 | 0.13% |
| Sep 27, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 71.20 | -0.29% |
| Sep 26, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 71.41 | 0.49% |
| Sep 25, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 71.07 | -0.15% |
| Sep 24, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 71.18 | 0.49% |
| Sep 23, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 70.83 | 0.34% |
| Sep 20, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 70.59 | -0.18% |
| Sep 19, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 70.72 | 2.20% |
| Sep 18, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 69.20 | -0.26% |
| Sep 17, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 69.38 | 0.22% |
| Sep 16, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 69.23 | 0.21% |
| Sep 13, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 69.08 | 0.84% |
| Sep 12, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 68.50 | 1.12% |
| Sep 11, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 67.74 | 1.59% |