American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.02
-0.06 (-0.07%)
Aug 15, 2025, 4:00 PM EDT
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.04% |
| Aug 13, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.05% |
| Aug 12, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1.39% |
| Aug 11, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.01% |
| Aug 8, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.30% |
| Aug 7, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.18% |
| Aug 6, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.88% |
| Aug 5, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -1.10% |
| Aug 4, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 2.00% |
| Aug 1, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -1.66% |
| Jul 31, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.07% |
| Jul 30, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.18% |
| Jul 29, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.84% |
| Jul 28, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.08% |
| Jul 25, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.34% |
| Jul 24, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.01% |
| Jul 23, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.95% |
| Jul 22, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.33% |
| Jul 21, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.06% |
| Jul 18, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | -0.16% |
| Jul 17, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.56% |
| Jul 16, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.40% |
| Jul 15, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -0.41% |
| Jul 14, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.51% |
| Jul 11, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -0.41% |
| Jul 10, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.20% |
| Jul 9, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.91% |
| Jul 8, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.06% |
| Jul 7, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -0.61% |
| Jul 3, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.99% |
| Jul 2, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.63% |
| Jul 1, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.90% |
| Jun 30, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.51% |
| Jun 27, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.82% |
| 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 | 0.98% |
| Jun 20, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.36% |
| Jun 18, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.03% |
| Jun 17, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.83% |
| Jun 16, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.10% |
| Jun 13, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.19% |
| Jun 12, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.09% |
| Jun 11, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.13% |
| Jun 10, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.57% |
| Jun 9, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.18% |
| Jun 6, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.98% |
| Jun 5, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.32% |
| Jun 4, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.36% |