American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.86
-0.83 (-1.19%)
May 6, 2025, 4:00 PM EDT
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -1.19% |
| May 5, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.29% |
| May 2, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 2.18% |
| May 1, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.62% |
| Apr 30, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.06% |
| Apr 29, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.64% |
| Apr 28, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.16% |
| Apr 25, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.20% |
| Apr 24, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.56% |
| Apr 23, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 2.20% |
| Apr 22, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 2.67% |
| Apr 21, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -2.44% |
| Apr 17, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.06% |
| Apr 16, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.07% |
| Apr 15, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.05% |
| Apr 14, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.53% |
| Apr 11, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.59% |
| Apr 10, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -3.94% |
| Apr 9, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 10.52% |
| Apr 8, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -1.42% |
| Apr 7, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.57% |
| Apr 4, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -4.99% |
| Apr 3, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -5.63% |
| Apr 2, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.03% |
| Apr 1, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.67% |
| Mar 31, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.22% |
| Mar 28, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -2.55% |
| Mar 27, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.61% |
| Mar 26, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -1.97% |
| Mar 25, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.24% |
| Mar 24, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 2.27% |
| Mar 21, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.36% |
| Mar 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.10% |
| Mar 19, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.75% |
| Mar 18, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.63% |
| Mar 17, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.74% |
| Mar 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 2.41% |
| Mar 13, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.79% |
| Mar 12, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.12% |
| Mar 11, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.10% |
| Mar 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.59% |
| Mar 7, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.01% |
| Mar 6, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -2.75% |
| Mar 5, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.82% |
| Mar 4, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -1.17% |
| Mar 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.99% |
| Feb 28, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.50% |
| Feb 27, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -2.13% |
| Feb 26, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.65% |
| Feb 25, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.97% |