American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.20
-0.06 (-0.07%)
Jul 31, 2025, 4:00 PM EDT
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.66% |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.07% |
| Jul 30, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.17% |
| Jul 29, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.83% |
| Jul 28, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.07% |
| Jul 25, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.34% |
| Jul 24, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.01% |
| Jul 23, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 0.94% |
| Jul 22, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.33% |
| Jul 21, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.05% |
| Jul 18, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.15% |
| Jul 17, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.55% |
| Jul 16, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.40% |
| Jul 15, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.41% |
| Jul 14, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.50% |
| Jul 11, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.41% |
| Jul 10, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.20% |
| Jul 9, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.90% |
| Jul 8, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.06% |
| Jul 7, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.62% |
| Jul 3, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.98% |
| Jul 2, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.64% |
| Jul 1, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.92% |
| Jun 30, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.52% |
| Jun 27, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.81% |
| Jun 26, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 1.05% |
| Jun 25, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.05% |
| Jun 24, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 1.73% |
| Jun 23, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.98% |
| Jun 20, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.36% |
| Jun 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.03% |
| Jun 17, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.85% |
| Jun 16, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.11% |
| Jun 13, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -1.20% |
| Jun 12, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.09% |
| Jun 11, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.13% |
| 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% |