Skip to main content
American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.28
-0.07 (-0.09%)
Feb 18, 2025, 4:00 PM EST

RGAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202575.7375.7375.7375.7375.73-2.35%
Feb 20, 202577.5577.5577.5577.5577.55-0.83%
Feb 19, 202578.2078.2078.2078.2078.20-0.10%
Feb 18, 202578.2878.2878.2878.2878.28-0.09%
Feb 14, 202578.3578.3578.3578.3578.350.04%
Feb 13, 202578.3278.3278.3278.3278.321.03%
Feb 12, 202577.5277.5277.5277.5277.52-0.10%
Feb 11, 202577.6077.6077.6077.6077.60-0.50%
Feb 10, 202577.9977.9977.9977.9977.990.70%
Feb 7, 202577.4577.4577.4577.4577.45-0.72%
Feb 6, 202578.0178.0178.0178.0178.010.52%
Feb 5, 202577.6177.6177.6177.6177.610.35%
Feb 4, 202577.3477.3477.3477.3477.340.91%
Feb 3, 202576.6476.6476.6476.6476.64-0.79%
Jan 31, 202577.2577.2577.2577.2577.25-0.39%
Jan 30, 202577.5577.5577.5577.5577.550.90%
Jan 29, 202576.8676.8676.8676.8676.86-0.41%
Jan 28, 202577.1877.1877.1877.1877.181.41%
Jan 27, 202576.1176.1176.1176.1176.11-2.10%
Jan 24, 202577.7477.7477.7477.7477.74-0.17%
Jan 23, 202577.8777.8777.8777.8777.870.67%
Jan 22, 202577.3577.3577.3577.3577.350.69%
Jan 21, 202576.8276.8276.8276.8276.821.17%
Jan 17, 202575.9375.9375.9375.9375.931.15%
Jan 16, 202575.0775.0775.0775.0775.07-0.05%
Jan 15, 202575.1175.1175.1175.1175.111.98%
Jan 14, 202573.6573.6573.6573.6573.65-0.07%
Jan 13, 202573.7073.7073.7073.7073.70-0.04%
Jan 10, 202573.7373.7373.7373.7373.73-1.13%
Jan 8, 202574.5774.5774.5774.5774.570.12%
Jan 7, 202574.4874.4874.4874.4874.48-1.35%
Jan 6, 202575.5075.5075.5075.5075.501.08%
Jan 3, 202574.6974.6974.6974.6974.691.55%
Jan 2, 202573.5573.5573.5573.5573.550.15%
Dec 31, 202473.4473.4473.4473.4473.44-0.66%
Dec 30, 202473.9373.9373.9373.9373.93-1.12%
Dec 27, 202474.7774.7774.7774.7774.77-1.18%
Dec 26, 202475.6675.6675.6675.6675.66-0.16%
Dec 24, 202475.7875.7875.7875.7875.781.17%
Dec 23, 202474.9074.9074.9074.9074.900.90%
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%