Skip to main content
logo
American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.54
-0.15 (-0.18%)
At close: May 22, 2026

RGAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202684.5484.5484.5484.5484.54-0.18%
May 21, 202684.6984.6984.6984.6984.690.43%
May 20, 202684.3384.3384.3384.3384.331.54%
May 19, 202683.0583.0583.0583.0583.05-0.91%
May 18, 202683.8183.8183.8183.8183.81-0.39%
May 15, 202684.1484.1484.1484.1484.14-1.28%
May 14, 202685.2385.2385.2385.2385.230.82%
May 13, 202684.5484.5484.5484.5484.540.79%
May 12, 202683.8883.8883.8883.8883.88-0.25%
May 11, 202684.0984.0984.0984.0984.09-
May 8, 202684.0984.0984.0984.0984.090.69%
May 7, 202683.5183.5183.5183.5183.51-0.52%
May 6, 202683.9583.9583.9583.9583.952.02%
May 5, 202682.2982.2982.2982.2982.290.71%
May 4, 202681.7181.7181.7181.7181.710.18%
May 1, 202681.5681.5681.5681.5681.560.47%
Apr 30, 202681.1881.1881.1881.1881.181.10%
Apr 29, 202680.3080.3080.3080.3080.30-0.16%
Apr 28, 202680.4380.4380.4380.4380.43-1.11%
Apr 27, 202681.3381.3381.3381.3381.330.31%
Apr 24, 202681.0881.0881.0881.0881.081.03%
Apr 23, 202680.2580.2580.2580.2580.25-1.00%
Apr 22, 202681.0681.0681.0681.0681.061.22%
Apr 21, 202680.0880.0880.0880.0880.08-0.81%
Apr 20, 202680.7380.7380.7380.7380.73-0.38%
Apr 17, 202681.0481.0481.0481.0481.041.35%
Apr 16, 202679.9679.9679.9679.9679.96-0.03%
Apr 15, 202679.9879.9879.9879.9879.981.10%
Apr 14, 202679.1179.1179.1179.1179.111.79%
Apr 13, 202677.7277.7277.7277.7277.721.59%
Apr 10, 202676.5076.5076.5076.5076.50-
Apr 9, 202676.5076.5076.5076.5076.500.49%
Apr 8, 202676.1376.1376.1376.1376.133.13%
Apr 7, 202673.8273.8273.8273.8273.820.12%
Apr 6, 202673.7373.7373.7373.7373.730.48%
Apr 2, 202673.3873.3873.3873.3873.38-0.35%
Apr 1, 202673.6473.6473.6473.6473.641.06%
Mar 31, 202672.8772.8772.8772.8772.873.55%
Mar 30, 202670.3770.3770.3770.3770.37-0.48%
Mar 27, 202670.7170.7170.7170.7170.71-2.06%
Mar 26, 202672.2072.2072.2072.2072.20-2.43%
Mar 25, 202674.0074.0074.0074.0074.000.82%
Mar 24, 202673.4073.4073.4073.4073.40-0.90%
Mar 23, 202674.0774.0774.0774.0774.071.42%
Mar 20, 202673.0373.0373.0373.0373.03-1.88%
Mar 19, 202674.4374.4374.4374.4374.43-0.36%
Mar 18, 202674.7074.7074.7074.7074.70-1.37%
Mar 17, 202675.7475.7475.7475.7475.740.15%
Mar 16, 202675.6375.6375.6375.6375.631.24%
Mar 13, 202674.7074.7074.7074.7074.70-0.72%