American Funds Growth Portfolio Class R-5 (RGWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.06
-0.44 (-1.49%)
At close: Feb 5, 2026
RGWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.49% |
| Feb 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.61% |
| Feb 3, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.23% |
| Feb 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.37% |
| Jan 30, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.19% |
| Jan 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.03% |
| Jan 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.20% |
| Jan 27, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.70% |
| Jan 26, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.23% |
| Jan 23, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.03% |
| Jan 22, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.53% |
| Jan 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.18% |
| Jan 20, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.96% |
| Jan 16, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.13% |
| Jan 15, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.30% |
| Jan 14, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.69% |
| Jan 13, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.36% |
| Jan 12, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.20% |
| Jan 9, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.87% |
| Jan 8, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.36% |
| Jan 7, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.03% |
| Jan 6, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.07% |
| Jan 5, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.02% |
| Jan 2, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.65% |
| Dec 31, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.64% |
| Dec 30, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.10% |
| Dec 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -5.77% |
| Dec 26, 2025 | 29.63 | 29.63 | 29.63 | 31.37 | 29.63 | 0.03% |
| Dec 24, 2025 | 29.62 | 29.62 | 29.62 | 31.36 | 29.62 | 0.29% |
| Dec 23, 2025 | 29.54 | 29.54 | 29.54 | 31.27 | 29.54 | 0.39% |
| Dec 22, 2025 | 29.42 | 29.42 | 29.42 | 31.15 | 29.42 | 0.84% |
| Dec 19, 2025 | 29.18 | 29.18 | 29.18 | 30.89 | 29.18 | 1.08% |
| Dec 18, 2025 | 28.87 | 28.87 | 28.87 | 30.56 | 28.87 | 1.19% |
| Dec 17, 2025 | 28.53 | 28.53 | 28.53 | 30.20 | 28.53 | -1.31% |
| Dec 16, 2025 | 28.90 | 28.90 | 28.90 | 30.60 | 28.90 | -0.26% |
| Dec 15, 2025 | 28.98 | 28.98 | 28.98 | 30.68 | 28.98 | -0.42% |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 30.81 | 29.10 | -1.53% |
| Dec 11, 2025 | 29.56 | 29.56 | 29.56 | 31.29 | 29.56 | 0.26% |
| Dec 10, 2025 | 29.48 | 29.48 | 29.48 | 31.21 | 29.48 | 0.77% |
| Dec 9, 2025 | 29.25 | 29.25 | 29.25 | 30.97 | 29.25 | -0.10% |
| Dec 8, 2025 | 29.28 | 29.28 | 29.28 | 31.00 | 29.28 | -0.10% |
| Dec 5, 2025 | 29.31 | 29.31 | 29.31 | 31.03 | 29.31 | 0.19% |
| Dec 4, 2025 | 29.25 | 29.25 | 29.25 | 30.97 | 29.25 | 0.13% |
| Dec 3, 2025 | 29.22 | 29.22 | 29.22 | 30.93 | 29.22 | 0.45% |
| Dec 2, 2025 | 29.08 | 29.08 | 29.08 | 30.79 | 29.08 | 0.23% |
| Dec 1, 2025 | 29.02 | 29.02 | 29.02 | 30.72 | 29.02 | -0.84% |
| Nov 28, 2025 | 29.26 | 29.26 | 29.26 | 30.98 | 29.26 | 0.65% |
| Nov 26, 2025 | 29.07 | 29.07 | 29.07 | 30.78 | 29.07 | 0.85% |
| Nov 25, 2025 | 28.83 | 28.83 | 28.83 | 30.52 | 28.83 | 1.26% |
| Nov 24, 2025 | 28.47 | 28.47 | 28.47 | 30.14 | 28.47 | 1.76% |