American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.16
-0.28 (-0.36%)
Jun 20, 2025, 4:00 PM EDT
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.82% |
| Jun 26, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 1.05% |
| Jun 25, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.04% |
| Jun 24, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 1.73% |
| Jun 23, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.98% |
| Jun 20, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.36% |
| Jun 18, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.03% |
| Jun 17, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.83% |
| Jun 16, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.10% |
| Jun 13, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.19% |
| Jun 12, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.09% |
| Jun 11, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.13% |
| Jun 10, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.57% |
| Jun 9, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.18% |
| Jun 6, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.98% |
| Jun 5, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.32% |
| Jun 4, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.36% |
| Jun 3, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.42% |
| Jun 2, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.71% |
| May 30, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.04% |
| May 29, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.26% |
| May 28, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.41% |
| May 27, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 2.14% |
| May 23, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | -0.71% |
| May 22, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.38% |
| May 21, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -1.65% |
| May 20, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.33% |
| May 19, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.17% |
| May 16, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.69% |
| May 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.03% |
| May 14, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.31% |
| May 13, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 1.26% |
| May 12, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 3.80% |
| May 9, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.13% |
| May 8, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.74% |
| May 7, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 0.32% |
| May 6, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -1.20% |
| May 5, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.26% |
| May 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.17% |
| May 1, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.63% |
| Apr 30, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.04% |
| Apr 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.65% |
| Apr 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.16% |
| Apr 25, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.22% |
| Apr 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.54% |
| Apr 23, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.22% |
| Apr 22, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 2.67% |
| Apr 21, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -2.43% |
| Apr 17, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.06% |
| Apr 16, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.08% |