American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.16
+0.04 (0.05%)
Feb 14, 2025, 4:00 PM EST
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 1.97% |
| Jan 14, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.06% |
| Jan 13, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.06% |
| Jan 10, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -1.12% |
| Jan 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.11% |
| Jan 7, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -1.35% |
| Jan 6, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1.07% |
| Jan 3, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.55% |
| Jan 2, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.14% |
| Dec 31, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.67% |
| Dec 30, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.13% |
| Dec 27, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.18% |
| Dec 26, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -0.15% |
| Dec 24, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.17% |
| Dec 23, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.90% |
| Dec 20, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.91% |
| Dec 19, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.40% |
| Dec 18, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -11.44% |
| Dec 17, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 74.52 | -0.48% |
| Dec 16, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 74.88 | 0.94% |
| Dec 13, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 74.18 | 0.40% |
| Dec 12, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 73.89 | -0.80% |
| Dec 11, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 74.49 | 1.36% |
| Dec 10, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 73.49 | -0.21% |
| Dec 9, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 73.64 | -0.88% |
| Dec 6, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 74.29 | 0.82% |
| Dec 5, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 73.69 | -0.55% |
| Dec 4, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 74.09 | 1.13% |
| Dec 3, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 73.26 | 0.20% |
| Dec 2, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 73.12 | 0.58% |
| Nov 29, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 72.70 | 0.74% |
| Nov 27, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 72.16 | -0.44% |
| Nov 26, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 72.48 | 0.31% |
| Nov 25, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 72.26 | 0.46% |
| Nov 22, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 71.93 | 0.58% |
| Nov 21, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 71.52 | 0.09% |
| Nov 20, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 71.46 | 0.24% |
| Nov 19, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 71.28 | 0.75% |
| Nov 18, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 70.75 | 0.48% |
| Nov 15, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 70.41 | -1.64% |
| Nov 14, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 71.58 | -0.90% |
| Nov 13, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 72.24 | -0.18% |
| Nov 12, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 72.36 | -0.37% |
| Nov 11, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 72.63 | 0.70% |
| Nov 8, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 72.13 | 0.52% |
| Nov 7, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 71.75 | 0.94% |
| Nov 6, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 71.08 | 2.64% |
| Nov 5, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 69.25 | 1.34% |
| Nov 4, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 68.33 | -0.31% |
| Nov 1, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 68.54 | 0.58% |
| Oct 31, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 68.15 | -2.20% |
| Oct 30, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 69.68 | -0.20% |
| Oct 29, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 69.82 | 0.54% |
| Oct 28, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 69.44 | 0.17% |
| Oct 25, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 69.32 | 0.13% |
| Oct 24, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 69.23 | 0.48% |
| Oct 23, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 68.90 | -1.22% |
| Oct 22, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 69.76 | -0.13% |
| Oct 21, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 69.85 | -0.20% |
| Oct 18, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 69.99 | 0.54% |
| Oct 17, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 69.61 | 0.09% |
| Oct 16, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 69.55 | 0.32% |
| Oct 15, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 69.32 | -1.18% |
| Oct 14, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 70.15 | 0.54% |
| Oct 11, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 69.77 | 0.81% |
| Oct 10, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 69.21 | -0.08% |
| Oct 9, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 69.27 | 0.71% |
| Oct 8, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 68.78 | 1.04% |
| Oct 7, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 68.08 | -0.87% |
| Oct 4, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 68.67 | 1.33% |
| Oct 3, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 67.77 | -0.28% |
| Oct 2, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 67.97 | 0.07% |
| Oct 1, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 67.92 | -0.79% |
| Sep 30, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 68.46 | 0.12% |
| Sep 27, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 68.38 | -0.29% |