American Funds Growth Fund of Amer R5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.08
+0.48 (0.55%)
Oct 6, 2025, 4:00 PM EDT
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.17% |
| Aug 26, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.69% |
| Aug 25, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.43% |
| Aug 22, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 1.94% |
| Aug 21, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | -0.34% |
| Aug 20, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.48% |
| Aug 19, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -1.21% |
| Aug 18, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.23% |
| Aug 15, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.07% |
| Aug 14, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.04% |
| Aug 13, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.05% |
| Aug 12, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1.39% |
| Aug 11, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.01% |
| Aug 8, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.30% |
| Aug 7, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.18% |
| Aug 6, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.88% |
| Aug 5, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -1.10% |
| Aug 4, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 2.00% |
| Aug 1, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -1.66% |
| Jul 31, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.07% |
| Jul 30, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.18% |
| Jul 29, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.84% |
| Jul 28, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.08% |