American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.71
+0.15 (0.18%)
At close: May 4, 2026
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.47% |
| Apr 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.10% |
| Apr 29, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.16% |
| Apr 28, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -1.11% |
| Apr 27, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.31% |
| Apr 24, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.03% |
| Apr 23, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.00% |
| Apr 22, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 1.22% |
| Apr 21, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.81% |
| Apr 20, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.38% |
| Apr 17, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 1.35% |
| Apr 16, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.03% |
| Apr 15, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.10% |
| Apr 14, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.79% |
| Apr 13, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.59% |
| Apr 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.49% |
| Apr 8, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 3.13% |
| Apr 7, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.12% |
| Apr 6, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.48% |
| Apr 2, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.35% |
| Apr 1, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1.06% |
| Mar 31, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 3.55% |
| Mar 30, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.48% |
| Mar 27, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -2.06% |
| Mar 26, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.43% |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.82% |
| Mar 24, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.90% |
| Mar 23, 2026 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 1.42% |
| Mar 20, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -1.88% |
| Mar 19, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.36% |
| Mar 18, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.37% |
| Mar 17, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.15% |
| Mar 16, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.24% |
| Mar 13, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.72% |
| Mar 12, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -2.20% |
| Mar 11, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.09% |
| Mar 10, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.05% |
| Mar 9, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.05% |
| Mar 6, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.53% |
| Mar 5, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.27% |
| Mar 4, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.00% |
| Mar 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.39% |
| Mar 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.10% |
| Feb 27, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.50% |
| Feb 26, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.43% |
| Feb 25, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.07% |
| Feb 24, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.96% |
| Feb 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -1.55% |
| Feb 20, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.71% |