American Funds Growth Fund of Amer R5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.45
+0.07 (0.08%)
At close: Dec 4, 2025
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.08% |
| Dec 3, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.60% |
| Dec 2, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.43% |
| Dec 1, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.74% |
| Nov 28, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 0.63% |
| Nov 26, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.88% |
| Nov 25, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 1.12% |
| Nov 24, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 2.04% |
| Nov 21, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.77% |
| Nov 20, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -1.98% |
| Nov 19, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.53% |
| Nov 18, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -0.69% |
| Nov 17, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.86% |
| Nov 14, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.08% |
| Nov 13, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -2.18% |
| Nov 12, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.01% |
| Nov 11, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.16% |
| Nov 10, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.91% |
| Nov 7, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.15% |
| Nov 6, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -1.55% |
| Nov 5, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.60% |
| Nov 4, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -2.01% |
| Nov 3, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.18% |
| Oct 31, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 0.63% |
| Oct 30, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -1.65% |
| Oct 29, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.07% |
| Oct 28, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.09% |
| Oct 27, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 1.41% |
| Oct 24, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 0.68% |
| Oct 23, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.85% |
| Oct 22, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.97% |
| Oct 21, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.07% |
| Oct 20, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 1.28% |
| Oct 17, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.21% |
| Oct 16, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.62% |
| Oct 15, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.47% |
| Oct 14, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.36% |
| Oct 13, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.97% |
| Oct 10, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -3.08% |
| Oct 9, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.14% |
| Oct 8, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.74% |
| Oct 7, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -0.64% |
| Oct 6, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.55% |
| Oct 3, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.03% |
| Oct 2, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.44% |
| Oct 1, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.53% |
| Sep 30, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.07% |
| Sep 29, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.47% |
| Sep 26, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.38% |
| Sep 25, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.94% |