American Funds Growth Fd of Amer R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.45
+0.28 (0.32%)
At close: Sep 29, 2026
RGAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.32% |
| Sep 28, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -1.17% |
| Sep 25, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.18% |
| Sep 24, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.25% |
| Sep 23, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -0.94% |
| Sep 22, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.18% |
| Sep 21, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 2.50% |
| Sep 18, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.16% |
| Sep 17, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 1.27% |
| Sep 16, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -0.16% |
| Sep 15, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.84% |
| Sep 14, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.65% |
| Sep 11, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.55% |
| Sep 10, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.97% |
| Sep 9, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.30% |
| Sep 8, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.31% |
| Sep 4, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -0.10% |
| Sep 3, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 1.12% |
| Sep 2, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.53% |
| Sep 1, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -1.00% |
| Aug 31, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.40% |
| Aug 28, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.44% |
| Aug 27, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.75% |
| Aug 26, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.25% |
| Aug 25, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 0.70% |
| Aug 24, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.66% |
| Aug 21, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.91% |
| Aug 20, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.70% |
| Aug 19, 2026 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.63% |
| Aug 18, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -1.36% |
| Aug 17, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -0.51% |
| Aug 14, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -0.60% |
| Aug 13, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.98% |
| Aug 12, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.23% |
| Aug 11, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.16% |
| Aug 10, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.08% |
| Aug 7, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.94% |
| Aug 6, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.51% |
| Aug 5, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.10% |
| Aug 4, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 1.95% |
| Aug 3, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.67% |
| Jul 31, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 1.16% |
| Jul 30, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 1.92% |
| Jul 29, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -1.75% |
| 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% |