American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.07
-0.09 (-0.13%)
May 9, 2025, 4:00 PM EDT
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.13% |
| May 8, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.75% |
| May 7, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.30% |
| May 6, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -1.18% |
| May 5, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.28% |
| May 2, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 2.18% |
| May 1, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.63% |
| Apr 30, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.04% |
| Apr 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.65% |
| Apr 28, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.16% |
| Apr 25, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.21% |
| Apr 24, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 2.55% |
| Apr 23, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 2.20% |
| Apr 22, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.68% |
| Apr 21, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -2.44% |
| Apr 17, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.06% |
| Apr 16, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -2.08% |
| Apr 15, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.05% |
| Apr 14, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.54% |
| Apr 11, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 1.60% |
| Apr 10, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -3.94% |
| Apr 9, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 10.50% |
| Apr 8, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -1.41% |
| Apr 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.55% |
| Apr 4, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -5.00% |
| Apr 3, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.64% |
| Apr 2, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.03% |
| Apr 1, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.67% |
| Mar 31, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.21% |
| Mar 28, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -2.56% |
| Mar 27, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.60% |
| Mar 26, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -1.98% |
| Mar 25, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.24% |
| Mar 24, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 2.27% |
| Mar 21, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.38% |
| Mar 20, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.09% |
| Mar 19, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.74% |
| Mar 18, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -1.64% |
| Mar 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.74% |
| Mar 14, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 2.41% |
| Mar 13, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -1.79% |
| Mar 12, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.11% |
| Mar 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.12% |
| Mar 10, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -3.59% |
| Mar 7, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.01% |
| Mar 6, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -2.74% |
| Mar 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.82% |
| Mar 4, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.18% |
| Mar 3, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -2.00% |
| Feb 28, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1.52% |