American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.57
+0.18 (0.25%)
Mar 25, 2025, 5:00 PM EST
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.55% |
| Mar 27, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.60% |
| Mar 26, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.98% |
| Mar 25, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.25% |
| Mar 24, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 2.27% |
| Mar 21, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.37% |
| Mar 20, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.10% |
| Mar 19, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 1.74% |
| Mar 18, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -1.63% |
| Mar 17, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.74% |
| Mar 14, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 2.41% |
| Mar 13, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.78% |
| Mar 12, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.10% |
| Mar 11, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.13% |
| Mar 10, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -3.59% |
| Mar 7, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| Mar 6, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -2.74% |
| Mar 5, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 1.82% |
| Mar 4, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -1.17% |
| Mar 3, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -2.00% |
| Feb 28, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.52% |
| Feb 27, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -2.14% |
| Feb 26, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.66% |
| Feb 25, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.97% |
| Feb 24, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.86% |
| Feb 21, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -2.35% |
| Feb 20, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.83% |
| Feb 19, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.10% |
| Feb 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.09% |
| Feb 14, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.04% |
| Feb 13, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 1.03% |
| Feb 12, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.10% |
| Feb 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.50% |
| Feb 10, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.70% |
| Feb 7, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.72% |
| Feb 6, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.52% |
| Feb 5, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.35% |
| Feb 4, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.91% |
| Feb 3, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.79% |
| Jan 31, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.39% |
| Jan 30, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.90% |
| Jan 29, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.41% |
| Jan 28, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1.41% |
| Jan 27, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -2.10% |
| Jan 24, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.17% |
| Jan 23, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.67% |
| Jan 22, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.69% |
| Jan 21, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.17% |
| Jan 17, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 1.15% |
| Jan 16, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.05% |