American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.50
+2.77 (3.81%)
May 12, 2025, 8:02 PM EDT
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 3.81% |
| May 9, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.12% |
| May 8, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 0.75% |
| May 7, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.31% |
| May 6, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -1.18% |
| May 5, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.27% |
| May 2, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2.17% |
| May 1, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.63% |
| Apr 30, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.06% |
| Apr 29, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.64% |
| Apr 28, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.17% |
| Apr 25, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 1.21% |
| Apr 24, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 2.55% |
| Apr 23, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 2.23% |
| Apr 22, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 2.66% |
| Apr 21, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -2.43% |
| Apr 17, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.06% |
| Apr 16, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -2.08% |
| Apr 15, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.06% |
| Apr 14, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.53% |
| Apr 11, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.60% |
| Apr 10, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -3.93% |
| Apr 9, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 10.51% |
| Apr 8, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.42% |
| Apr 7, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.55% |
| Apr 4, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -5.00% |
| Apr 3, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -5.62% |
| Apr 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.02% |
| Apr 1, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.67% |
| Mar 31, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.21% |
| Mar 28, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -2.55% |
| Mar 27, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.60% |
| Mar 26, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -1.98% |
| Mar 25, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.23% |
| Mar 24, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 2.28% |
| Mar 21, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.36% |
| Mar 20, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.08% |
| Mar 19, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 1.75% |
| Mar 18, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.63% |
| Mar 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.75% |
| Mar 14, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 2.42% |
| Mar 13, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.80% |
| Mar 12, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 1.12% |
| Mar 11, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.11% |
| Mar 10, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -3.58% |
| Mar 7, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Mar 6, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -2.74% |
| Mar 5, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.82% |
| Mar 4, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -1.18% |
| Mar 3, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.99% |