American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.07
+6.30 (8.54%)
Jun 26, 2025, 4:00 PM EDT
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 1.05% |
| Jun 25, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.04% |
| Jun 24, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 1.73% |
| Jun 23, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.97% |
| Jun 20, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.36% |
| Jun 18, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.03% |
| Jun 17, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.83% |
| Jun 16, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.10% |
| Jun 13, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -1.19% |
| Jun 12, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.09% |
| Jun 11, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.14% |
| Jun 10, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.55% |
| Jun 9, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.18% |
| Jun 6, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.98% |
| Jun 5, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.34% |
| Jun 4, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.38% |
| Jun 3, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.41% |
| Jun 2, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.72% |
| May 30, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.04% |
| May 29, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.25% |
| May 28, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -0.41% |
| May 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.15% |
| May 23, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.72% |
| May 22, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.38% |
| May 21, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.65% |
| May 20, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.33% |
| May 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.17% |
| May 16, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.69% |
| May 15, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.03% |
| May 14, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.31% |
| May 13, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.26% |
| May 12, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 3.80% |
| May 9, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.13% |
| May 8, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.74% |
| May 7, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.31% |
| May 6, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -1.18% |
| May 5, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -0.28% |
| May 2, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 2.17% |
| May 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.63% |
| Apr 30, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.06% |
| Apr 29, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.65% |
| Apr 28, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.16% |
| Apr 25, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 1.21% |
| Apr 24, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 2.54% |
| Apr 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 2.21% |
| Apr 22, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 2.68% |
| Apr 21, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -2.45% |
| Apr 17, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.06% |
| Apr 16, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -2.07% |
| Apr 15, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.04% |