American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.07
-0.06 (-0.07%)
Jul 31, 2025, 4:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | - | -0.07% |
| Jul 30, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.17% |
| Jul 29, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.83% |
| Jul 28, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.08% |
| Jul 25, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.34% |
| Jul 24, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.01% |
| Jul 23, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.95% |
| Jul 22, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.32% |
| Jul 21, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.05% |
| Jul 18, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.14% |
| Jul 17, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.55% |
| Jul 16, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.41% |
| Jul 15, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.42% |
| Jul 14, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.52% |
| Jul 11, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.42% |
| Jul 10, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.20% |
| Jul 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.91% |
| Jul 8, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.06% |
| Jul 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.61% |
| Jul 3, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.99% |
| Jul 2, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.64% |
| Jul 1, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.90% |
| Jun 30, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.51% |
| Jun 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.82% |
| Jun 26, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 1.06% |
| Jun 25, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.05% |
| Jun 24, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.74% |
| Jun 23, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.97% |
| Jun 20, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.36% |
| Jun 18, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.03% |
| Jun 17, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.83% |
| Jun 16, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.11% |
| Jun 13, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -1.18% |
| Jun 12, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.10% |
| Jun 11, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.14% |
| Jun 10, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.56% |
| Jun 9, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.19% |
| Jun 6, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.97% |
| Jun 5, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -0.33% |
| Jun 4, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.37% |
| Jun 3, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.41% |
| Jun 2, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.73% |
| May 30, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.04% |
| May 29, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.25% |
| May 28, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.40% |
| May 27, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 2.14% |
| May 23, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.71% |
| May 22, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.37% |
| May 21, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.65% |
| May 20, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -0.32% |