American Funds Growth Portfolio R5 (RGWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.03
+0.06 (0.19%)
At close: Dec 5, 2025
RGWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.19% |
| Dec 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.13% |
| Dec 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.45% |
| Dec 2, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.23% |
| Dec 1, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.84% |
| Nov 28, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.65% |
| Nov 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.85% |
| Nov 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.26% |
| Nov 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.76% |
| Nov 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.92% |
| Nov 20, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.64% |
| Nov 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.37% |
| Nov 18, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.77% |
| Nov 17, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.86% |
| Nov 14, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.10% |
| Nov 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.94% |
| Nov 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.16% |
| Nov 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.03% |
| Nov 10, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.75% |
| Nov 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.17% |
| Nov 6, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.21% |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.56% |
| Nov 4, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.65% |
| Nov 3, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.19% |
| Oct 31, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.32% |
| Oct 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.35% |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.03% |
| Oct 27, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.20% |
| Oct 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.75% |
| Oct 23, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.82% |
| Oct 22, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.75% |
| Oct 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Oct 20, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.16% |
| Oct 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.10% |
| Oct 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.36% |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% |
| Oct 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.20% |
| Oct 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.82% |
| Oct 10, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.82% |
| Oct 9, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.29% |
| Oct 8, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.79% |
| Oct 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.59% |
| Oct 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.33% |
| Oct 3, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.16% |
| Oct 2, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.40% |
| Oct 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.56% |
| Sep 30, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.20% |
| Sep 29, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.37% |
| Sep 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.37% |