American Funds Growth Fund of Amer R5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.78
+0.52 (0.60%)
Nov 5, 2025, 4:00 PM EST
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -1.55% |
| Nov 5, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.60% |
| Nov 4, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -2.01% |
| Nov 3, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.18% |
| Oct 31, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 0.63% |
| Oct 30, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -1.65% |
| Oct 29, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.07% |
| Oct 28, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.09% |
| Oct 27, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 1.41% |
| Oct 24, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 0.68% |
| Oct 23, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.85% |
| Oct 22, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.97% |
| Oct 21, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.07% |
| Oct 20, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 1.28% |
| Oct 17, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.21% |
| Oct 16, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.62% |
| Oct 15, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.47% |
| Oct 14, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.36% |
| Oct 13, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.97% |
| Oct 10, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -3.08% |
| Oct 9, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.14% |
| Oct 8, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.74% |
| Oct 7, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -0.64% |
| Oct 6, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.55% |
| Oct 3, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.03% |
| Oct 2, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.44% |
| Oct 1, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.53% |
| Sep 30, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.07% |
| Sep 29, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.47% |
| Sep 26, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.38% |
| Sep 25, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.94% |
| Sep 24, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.52% |
| Sep 23, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -0.73% |
| Sep 22, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.16% |
| Sep 19, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.29% |
| Sep 18, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.82% |
| Sep 17, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.48% |
| Sep 16, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.07% |
| Sep 15, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.72% |
| Sep 12, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.17% |
| Sep 11, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.78% |
| Sep 10, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.21% |
| Sep 9, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.35% |
| Sep 8, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.55% |
| Sep 5, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.24% |
| Sep 4, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.05% |
| Sep 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.38% |
| Sep 2, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.57% |
| Aug 29, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.92% |
| Aug 28, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.62% |