American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.68
-0.03 (-0.04%)
At close: Jul 28, 2026
RGAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.04% |
| Jul 27, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.47% |
| Jul 24, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.83% |
| Jul 23, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -1.37% |
| Jul 22, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.53% |
| Jul 21, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 1.26% |
| Jul 20, 2026 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.08% |
| Jul 17, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -1.43% |
| Jul 16, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -1.35% |
| Jul 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.51% |
| Jul 14, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.68% |
| Jul 13, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -1.59% |
| Jul 10, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.09% |
| Jul 9, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 1.15% |
| Jul 8, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.41% |
| Jul 7, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.95% |
| Jul 6, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 1.06% |
| Jul 2, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.97% |
| Jul 1, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -0.44% |
| Jun 30, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.78% |
| Jun 29, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 1.70% |
| Jun 26, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.19% |
| Jun 25, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.34% |
| Jun 24, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.24% |
| Jun 23, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -2.18% |
| Jun 22, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.52% |
| Jun 18, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 1.79% |
| Jun 17, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -1.05% |
| Jun 16, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.91% |
| Jun 15, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 2.72% |
| Jun 12, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.28% |
| Jun 11, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 2.56% |
| Jun 10, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -2.27% |
| Jun 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.05% |
| Jun 8, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.77% |
| Jun 5, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -3.83% |
| Jun 4, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.17% |
| Jun 3, 2026 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -0.80% |
| Jun 2, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -0.32% |
| Jun 1, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.38% |
| May 29, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.40% |
| May 28, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 1.00% |
| May 27, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.49% |
| May 26, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 1.27% |
| May 22, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.18% |
| May 21, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.43% |
| May 20, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 1.54% |
| May 19, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.91% |
| May 18, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.39% |
| May 15, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -1.28% |