American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.09
-1.19 (-1.36%)
At close: Aug 18, 2026
RGAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |