American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.21
+0.72 (0.97%)
Jun 6, 2025, 4:00 PM EDT
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.56% |
| Jun 9, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.19% |
| Jun 6, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.97% |
| Jun 5, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.33% |
| Jun 4, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.38% |
| Jun 3, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 0.40% |
| Jun 2, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0.72% |
| May 30, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.04% |
| May 29, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.25% |
| May 28, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.41% |
| May 27, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 2.15% |
| May 23, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.72% |
| May 22, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.36% |
| May 21, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -1.64% |
| May 20, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.32% |
| May 19, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.16% |
| May 16, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.68% |
| May 15, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.03% |
| May 14, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.31% |
| May 13, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 1.26% |
| May 12, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 3.80% |
| May 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.13% |
| May 8, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.74% |
| May 7, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.32% |
| 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% |