American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.95
-0.86 (-1.20%)
At close: May 6, 2025
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -1.20% |
| May 5, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.26% |
| May 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.17% |
| May 1, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.63% |
| Apr 30, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.04% |
| Apr 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.65% |
| Apr 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.16% |
| Apr 25, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 1.22% |
| Apr 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.54% |
| Apr 23, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.22% |
| Apr 22, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 2.67% |
| Apr 21, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -2.43% |
| Apr 17, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.06% |
| Apr 16, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.08% |
| Apr 15, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.06% |
| Apr 14, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.54% |
| Apr 11, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 1.59% |
| Apr 10, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -3.95% |
| Apr 9, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 10.53% |
| Apr 8, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.43% |
| Apr 7, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.54% |
| Apr 4, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -5.00% |
| Apr 3, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -5.63% |
| Apr 2, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 1.03% |
| Apr 1, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.68% |
| Mar 31, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.22% |
| 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% |