American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.09
-1.39 (-1.97%)
Mar 26, 2025, 3:24 PM EST
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.86% |
| Feb 21, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -2.35% |
| Feb 20, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.84% |
| Feb 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.11% |
| Feb 18, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.11% |
| Feb 14, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.05% |
| Feb 13, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.04% |
| Feb 12, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.11% |
| Feb 11, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.51% |
| Feb 10, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.69% |
| Feb 7, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.71% |
| Feb 6, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.50% |
| Feb 5, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.36% |
| Feb 4, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.90% |
| Feb 3, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.79% |
| Jan 31, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.40% |
| Jan 30, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.90% |
| Jan 29, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.40% |
| Jan 28, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 1.41% |
| Jan 27, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -2.12% |
| Jan 24, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.16% |
| Jan 23, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.66% |
| Jan 22, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.70% |
| Jan 21, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 1.15% |
| Jan 17, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 1.14% |
| Jan 16, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.04% |