American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.03
-1.40 (-1.88%)
At close: Mar 20, 2026
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -1.88% |
| Mar 19, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.36% |
| Mar 18, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.37% |
| Mar 17, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.15% |
| Mar 16, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.24% |
| Mar 13, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.72% |
| Mar 12, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -2.20% |
| Mar 11, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.09% |
| Mar 10, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.05% |
| Mar 9, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.05% |
| Mar 6, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.53% |
| Mar 5, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.27% |
| Mar 4, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.00% |
| Mar 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.39% |
| Mar 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.10% |
| Feb 27, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.50% |
| Feb 26, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.43% |
| Feb 25, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.07% |
| Feb 24, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.96% |
| Feb 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -1.55% |
| Feb 20, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.71% |
| Feb 19, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.13% |
| Feb 18, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.78% |
| Feb 17, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.16% |
| Feb 13, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.10% |
| Feb 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.71% |
| Feb 11, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.34% |
| Feb 10, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.25% |
| Feb 9, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.81% |
| Feb 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2.45% |
| Feb 5, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.79% |
| Feb 4, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.94% |
| Feb 3, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -1.84% |
| Feb 2, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.24% |
| Jan 30, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.24% |
| Jan 29, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.02% |
| Jan 28, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.22% |
| Jan 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.48% |
| Jan 26, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.26% |
| Jan 23, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.04% |
| Jan 22, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.66% |
| Jan 21, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.27% |
| Jan 20, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -2.17% |
| Jan 16, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.01% |
| Jan 15, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| Jan 14, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.06% |
| Jan 13, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.29% |
| Jan 12, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.07% |
| Jan 9, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.73% |
| Jan 8, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.48% |