American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.83
-0.92 (-1.11%)
Apr 28, 2026, 4:00 PM EST
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | - | -1.11% |
| Apr 27, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.32% |
| Apr 24, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.04% |
| Apr 23, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.01% |
| Apr 22, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 1.23% |
| Apr 21, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.80% |
| Apr 20, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -0.39% |
| Apr 17, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.35% |
| Apr 16, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.02% |
| Apr 15, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 1.11% |
| Apr 14, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.78% |
| Apr 13, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.59% |
| Apr 10, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Apr 9, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.49% |
| Apr 8, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 3.13% |
| Apr 7, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.13% |
| Apr 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.47% |
| Apr 2, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.35% |
| Apr 1, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.05% |
| Mar 31, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 3.55% |
| Mar 30, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.47% |
| Mar 27, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -2.07% |
| Mar 26, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -2.43% |
| Mar 25, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.82% |
| Mar 24, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.89% |
| Mar 23, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 1.41% |
| Mar 20, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -1.88% |
| Mar 19, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.37% |
| Mar 18, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.36% |
| Mar 17, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.14% |
| Mar 16, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.25% |
| Mar 13, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.72% |
| Mar 12, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -2.20% |
| Mar 11, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.09% |
| Mar 10, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.05% |
| Mar 9, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 1.06% |
| Mar 6, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.53% |
| Mar 5, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.28% |
| Mar 4, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.00% |
| Mar 3, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.38% |
| Mar 2, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.11% |
| Feb 27, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.49% |
| Feb 26, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.43% |
| Feb 25, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.06% |
| Feb 24, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.96% |
| Feb 23, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.53% |
| Feb 20, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.70% |
| Feb 19, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.13% |
| Feb 18, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.78% |
| Feb 17, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.15% |