American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.45
+0.07 (0.09%)
Nov 22, 2024, 8:06 AM EST
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.09% |
| Nov 20, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.26% |
| Nov 19, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.74% |
| Nov 18, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.50% |
| Nov 15, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -1.66% |
| Nov 14, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.89% |
| Nov 13, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.18% |
| Nov 12, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.36% |
| Nov 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.71% |
| Nov 8, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.53% |
| Nov 7, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.95% |
| Nov 6, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 2.64% |
| Nov 5, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 1.34% |
| Nov 4, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.29% |
| Nov 1, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.59% |
| Oct 31, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -2.21% |
| Oct 30, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.20% |
| Oct 29, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.54% |
| Oct 28, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.19% |
| Oct 25, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.13% |
| Oct 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.48% |
| Oct 23, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.22% |
| Oct 22, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.13% |
| Oct 21, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.20% |
| Oct 18, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.56% |
| Oct 17, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.09% |
| Oct 16, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.32% |
| Oct 15, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.17% |
| Oct 14, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.54% |
| Oct 11, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.81% |
| Oct 10, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.09% |
| Oct 9, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.72% |
| Oct 8, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.05% |
| Oct 7, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.87% |
| Oct 4, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.34% |
| Oct 3, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.28% |
| Oct 2, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.06% |
| Oct 1, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.78% |
| Sep 30, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.13% |
| Sep 27, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.29% |
| Sep 26, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.49% |
| Sep 25, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.15% |
| Sep 24, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.49% |
| Sep 23, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.34% |
| Sep 20, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.18% |
| Sep 19, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 2.20% |
| Sep 18, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.26% |
| Sep 17, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.22% |
| Sep 16, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.21% |
| Sep 13, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.84% |
| Sep 12, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 1.12% |
| Sep 11, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.59% |
| Sep 10, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.44% |
| Sep 9, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.19% |
| Sep 6, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -2.10% |
| Sep 5, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -0.27% |
| Sep 4, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.19% |
| Sep 3, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -2.70% |
| Aug 30, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.89% |
| Aug 29, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.23% |
| Aug 28, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.80% |
| Aug 27, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.15% |
| Aug 26, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.56% |
| Aug 23, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.23% |
| Aug 22, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -1.05% |
| Aug 21, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.51% |
| Aug 20, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.33% |
| Aug 19, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.09% |
| Aug 16, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.05% |
| Aug 15, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 2.07% |
| Aug 14, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.26% |
| Aug 13, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 1.84% |
| Aug 12, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.15% |
| Aug 9, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.65% |
| Aug 8, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 2.96% |
| Aug 7, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.93% |
| Aug 6, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.38% |
| Aug 5, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -2.64% |
| Aug 2, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -2.60% |
| Aug 1, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -1.68% |
| Jul 31, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 2.06% |
| Jul 30, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.58% |
| Jul 29, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.04% |
| Jul 26, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 1.05% |
| Jul 25, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.59% |
| Jul 24, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -3.18% |
| Jul 23, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0.25% |
| Jul 22, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 1.22% |
| Jul 19, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -0.42% |
| Jul 18, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.72% |
| Jul 17, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.56% |
| Jul 16, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.72% |
| Jul 15, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.30% |
| Jul 12, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.36% |
| Jul 11, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.89% |
| Jul 10, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.87% |
| Jul 9, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.15% |
| Jul 8, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.01% |
| Jul 5, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.76% |
| Jul 3, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.62% |