Skip to main content
American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.85
-9.79 (-11.70%)
Dec 18, 2024, 4:00 PM EST

RGAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202474.2374.2374.2374.2374.230.91%
Dec 19, 202473.5673.5673.5673.5673.56-0.39%
Dec 18, 202473.8573.8573.8573.8573.85-11.70%
Dec 17, 202483.6483.6483.6483.6476.59-0.49%
Dec 16, 202484.0584.0584.0584.0576.970.96%
Dec 13, 202483.2583.2583.2583.2576.230.40%
Dec 12, 202482.9282.9282.9282.9275.93-0.80%
Dec 11, 202483.5983.5983.5983.5976.551.36%
Dec 10, 202482.4782.4782.4782.4775.52-0.21%
Dec 9, 202482.6482.6482.6482.6475.68-0.88%
Dec 6, 202483.3783.3783.3783.3776.340.83%
Dec 5, 202482.6882.6882.6882.6875.71-0.54%
Dec 4, 202483.1383.1383.1383.1376.121.12%
Dec 3, 202482.2182.2182.2182.2175.280.20%
Dec 2, 202482.0582.0582.0582.0575.140.59%
Nov 29, 202481.5781.5781.5781.5774.700.74%
Nov 27, 202480.9780.9780.9780.9774.15-0.44%
Nov 26, 202481.3381.3381.3381.3374.480.31%
Nov 25, 202481.0881.0881.0881.0874.250.47%
Nov 22, 202480.7080.7080.7080.7073.900.59%
Nov 21, 202480.2380.2380.2380.2373.470.09%
Nov 20, 202480.1680.1680.1680.1673.400.25%
Nov 19, 202479.9679.9679.9679.9673.220.74%
Nov 18, 202479.3779.3779.3779.3772.680.51%
Nov 15, 202478.9778.9778.9778.9772.32-1.66%
Nov 14, 202480.3080.3080.3080.3073.53-0.90%
Nov 13, 202481.0381.0381.0381.0374.20-0.17%
Nov 12, 202481.1781.1781.1781.1774.33-0.37%
Nov 11, 202481.4781.4781.4781.4774.600.70%
Nov 8, 202480.9080.9080.9080.9074.080.53%
Nov 7, 202480.4780.4780.4780.4773.690.94%
Nov 6, 202479.7279.7279.7279.7273.002.64%
Nov 5, 202477.6777.6777.6777.6771.121.34%
Nov 4, 202476.6476.6476.6476.6470.18-0.30%
Nov 1, 202476.8776.8776.8776.8770.390.59%
Oct 31, 202476.4276.4276.4276.4269.98-2.20%
Oct 30, 202478.1478.1478.1478.1471.56-0.20%
Oct 29, 202478.3078.3078.3078.3071.700.55%
Oct 28, 202477.8777.8777.8777.8771.310.18%
Oct 25, 202477.7377.7377.7377.7371.180.13%
Oct 24, 202477.6377.6377.6377.6371.090.48%
Oct 23, 202477.2677.2677.2677.2670.75-1.23%
Oct 22, 202478.2278.2278.2278.2271.63-0.13%
Oct 21, 202478.3278.3278.3278.3271.72-0.19%
Oct 18, 202478.4778.4778.4778.4771.860.55%
Oct 17, 202478.0478.0478.0478.0471.460.09%
Oct 16, 202477.9777.9777.9777.9771.400.32%
Oct 15, 202477.7277.7277.7277.7271.17-1.17%
Oct 14, 202478.6478.6478.6478.6472.010.54%
Oct 11, 202478.2278.2278.2278.2271.630.81%
Oct 10, 202477.5977.5977.5977.5971.05-0.08%
Oct 9, 202477.6577.6577.6577.6571.110.70%
Oct 8, 202477.1177.1177.1177.1170.611.05%
Oct 7, 202476.3176.3176.3176.3169.88-0.86%
Oct 4, 202476.9776.9776.9776.9770.481.33%
Oct 3, 202475.9675.9675.9675.9669.56-0.29%
Oct 2, 202476.1876.1876.1876.1869.760.07%
Oct 1, 202476.1376.1376.1376.1369.71-0.78%
Sep 30, 202476.7376.7376.7376.7370.260.13%
Sep 27, 202476.6376.6376.6376.6370.17-0.31%
Sep 26, 202476.8776.8776.8776.8770.390.50%
Sep 25, 202476.4976.4976.4976.4970.04-0.16%
Sep 24, 202476.6176.6176.6176.6170.150.50%
Sep 23, 202476.2376.2376.2376.2369.810.33%
Sep 20, 202475.9875.9875.9875.9869.58-0.18%
Sep 19, 202476.1276.1276.1276.1269.712.20%
Sep 18, 202474.4874.4874.4874.4868.20-0.25%
Sep 17, 202474.6774.6774.6774.6768.380.21%
Sep 16, 202474.5174.5174.5174.5168.230.22%
Sep 13, 202474.3574.3574.3574.3568.080.84%
Sep 12, 202473.7373.7373.7373.7367.521.12%
Sep 11, 202472.9172.9172.9172.9166.771.59%
Sep 10, 202471.7771.7771.7771.7765.720.43%
Sep 9, 202471.4671.4671.4671.4665.441.19%
Sep 6, 202470.6270.6270.6270.6264.67-2.11%
Sep 5, 202472.1472.1472.1472.1466.06-0.28%
Sep 4, 202472.3472.3472.3472.3466.24-0.19%
Sep 3, 202472.4872.4872.4872.4866.37-2.69%
Aug 30, 202474.4874.4874.4874.4868.200.89%
Aug 29, 202473.8273.8273.8273.8267.600.22%
Aug 28, 202473.6673.6673.6673.6667.45-0.79%
Aug 27, 202474.2574.2574.2574.2567.990.13%
Aug 26, 202474.1574.1574.1574.1567.90-0.55%
Aug 23, 202474.5674.5674.5674.5668.281.24%
Aug 22, 202473.6573.6573.6573.6567.44-1.05%
Aug 21, 202474.4374.4374.4374.4368.160.51%
Aug 20, 202474.0574.0574.0574.0567.81-0.34%
Aug 19, 202474.3074.3074.3074.3068.041.07%
Aug 16, 202473.5173.5173.5173.5167.32-0.05%
Aug 15, 202473.5573.5573.5573.5567.352.07%
Aug 14, 202472.0672.0672.0672.0665.990.26%
Aug 13, 202471.8771.8771.8771.8765.811.84%
Aug 12, 202470.5770.5770.5770.5764.62-0.16%
Aug 9, 202470.6870.6870.6870.6864.720.64%
Aug 8, 202470.2370.2370.2370.2364.312.96%
Aug 7, 202468.2168.2168.2168.2162.46-0.93%
Aug 6, 202468.8568.8568.8568.8563.051.38%
Aug 5, 202467.9167.9167.9167.9162.19-2.65%
Aug 2, 202469.7669.7669.7669.7663.88-2.60%
Aug 1, 202471.6271.6271.6271.6265.58-1.67%