American Funds Growth Portfolio Class R-5E (RGSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.87
+0.05 (0.19%)
Jun 9, 2025, 4:00 PM EDT
RGSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.97% |
| Jun 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.26% |
| Jun 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.15% |
| Jun 11, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.15% |
| Jun 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.45% |
| Jun 9, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.19% |
| Jun 6, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.71% |
| Jun 5, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.08% |
| Jun 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% |
| Jun 3, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.45% |
| Jun 2, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.65% |
| May 30, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| May 29, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.27% |
| May 28, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.53% |
| May 27, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.02% |
| May 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.50% |
| May 22, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.12% |
| May 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.48% |
| May 20, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.27% |
| May 19, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.30% |
| May 16, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.57% |
| May 15, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% |
| May 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.08% |
| May 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.89% |
| May 12, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3.28% |
| May 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% |
| May 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.64% |
| May 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.20% |
| May 6, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.92% |
| May 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.20% |
| May 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.08% |
| May 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.61% |
| Apr 30, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.16% |
| Apr 29, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.54% |
| Apr 28, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% |
| Apr 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.79% |
| Apr 24, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.21% |
| Apr 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.82% |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.40% |
| Apr 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.09% |
| Apr 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.13% |
| Apr 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.79% |
| Apr 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.17% |
| Apr 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.73% |
| Apr 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.71% |
| Apr 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.10% |
| Apr 9, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 9.04% |
| Apr 8, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.15% |
| Apr 7, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.95% |
| Apr 4, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -5.00% |