American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.22
+0.65 (0.91%)
Dec 20, 2024, 4:00 PM EST
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 68.58 | 0.48% |
| Sep 25, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 68.25 | -0.16% |
| Sep 24, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 68.36 | 0.50% |
| Sep 23, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 68.02 | 0.33% |
| Sep 20, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 67.80 | -0.19% |
| Sep 19, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 67.93 | 2.21% |
| Sep 18, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 66.46 | -0.28% |
| Sep 17, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 66.64 | 0.22% |
| Sep 16, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 66.50 | 0.21% |
| Sep 13, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 66.36 | 0.84% |
| Sep 12, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 65.81 | 1.13% |
| Sep 11, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 65.07 | 1.58% |
| Sep 10, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 64.06 | 0.43% |
| Sep 9, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 63.79 | 1.19% |
| Sep 6, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 63.03 | -2.11% |
| Sep 5, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 64.39 | -0.28% |
| Sep 4, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 64.58 | -0.18% |
| Sep 3, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 64.70 | -2.69% |
| Aug 30, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 66.49 | 0.89% |
| Aug 29, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 65.90 | 0.21% |
| Aug 28, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 65.76 | -0.80% |
| Aug 27, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 66.29 | 0.15% |
| Aug 26, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 66.19 | -0.57% |
| Aug 23, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 66.57 | 1.23% |
| Aug 22, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 65.76 | -1.04% |
| Aug 21, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 66.45 | 0.50% |
| Aug 20, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 66.12 | -0.33% |
| Aug 19, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 66.34 | 1.08% |
| Aug 16, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 65.63 | -0.06% |
| Aug 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 65.67 | 2.06% |
| Aug 14, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 64.35 | 0.26% |
| Aug 13, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 64.18 | 1.85% |
| Aug 12, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 63.01 | -0.17% |
| Aug 9, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 63.13 | 0.64% |
| Aug 8, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 62.72 | 2.97% |
| Aug 7, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 60.91 | -0.93% |
| Aug 6, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 61.48 | 1.38% |
| Aug 5, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 60.65 | -2.65% |
| Aug 2, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 62.30 | -2.60% |
| Aug 1, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 63.96 | -1.69% |