American Funds Growth Fd of Amer R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.49
+1.09 (1.31%)
At close: Nov 11, 2026
RGAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 1.31% |
| Nov 10, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.83% |
| Nov 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 2.94% |
| Nov 6, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.86% |
| Nov 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.93% |
| Nov 4, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.65% |
| Nov 3, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.50% |
| Nov 2, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.36% |
| Oct 30, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -2.42% |
| Oct 29, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.24% |
| Oct 28, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.19% |
| Oct 27, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.93% |
| Oct 26, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.41% |
| Oct 23, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.51% |
| Oct 22, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -2.15% |
| Oct 21, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.59% |
| Oct 20, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.29% |
| Oct 19, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.68% |
| Oct 16, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -2.05% |
| Oct 15, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.68% |
| Oct 14, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -1.71% |
| Oct 13, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -0.35% |
| Oct 12, 2026 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.46% |
| Oct 9, 2026 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 1.03% |
| Oct 8, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -1.09% |
| Oct 7, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.38% |
| Oct 6, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 0.25% |
| Oct 5, 2026 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 1.18% |
| Oct 2, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.04% |
| Oct 1, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.28% |
| Sep 30, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -0.43% |
| 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% |