Skip to main content
American Funds Growth Fund of Amer R1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.99
+0.06 (0.08%)
Dec 5, 2025, 8:07 AM EST

RGAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202578.1378.1378.1378.1378.130.18%
Dec 4, 202577.9977.9977.9977.9977.990.08%
Dec 3, 202577.9377.9377.9377.9377.930.61%
Dec 2, 202577.4677.4677.4677.4677.460.41%
Dec 1, 202577.1477.1477.1477.1477.14-0.73%
Nov 28, 202577.7177.7177.7177.7177.710.62%
Nov 26, 202577.2377.2377.2377.2377.230.88%
Nov 25, 202576.5676.5676.5676.5676.561.12%
Nov 24, 202575.7175.7175.7175.7175.712.02%
Nov 21, 202574.2174.2174.2174.2174.210.77%
Nov 20, 202573.6473.6473.6473.6473.64-2.00%
Nov 19, 202575.1475.1475.1475.1475.140.54%
Nov 18, 202574.7474.7474.7474.7474.74-0.70%
Nov 17, 202575.2775.2775.2775.2775.27-0.86%
Nov 14, 202575.9275.9275.9275.9275.92-0.08%
Nov 13, 202575.9875.9875.9875.9875.98-2.19%
Nov 12, 202577.6877.6877.6877.6877.68-0.01%
Nov 11, 202577.6977.6977.6977.6977.69-0.15%
Nov 10, 202577.8177.8177.8177.8177.811.90%
Nov 7, 202576.3676.3676.3676.3676.360.13%
Nov 6, 202576.2676.2676.2676.2676.26-1.54%
Nov 5, 202577.4577.4577.4577.4577.450.58%
Nov 4, 202577.0077.0077.0077.0077.00-2.01%
Nov 3, 202578.5878.5878.5878.5878.580.17%
Oct 31, 202578.4578.4578.4578.4578.450.64%
Oct 30, 202577.9577.9577.9577.9577.95-1.67%
Oct 29, 202579.2779.2779.2779.2779.270.08%
Oct 28, 202579.2179.2179.2179.2179.210.09%
Oct 27, 202579.1479.1479.1479.1479.141.40%
Oct 24, 202578.0578.0578.0578.0578.050.68%
Oct 23, 202577.5277.5277.5277.5277.520.85%
Oct 22, 202576.8776.8776.8776.8776.87-0.97%
Oct 21, 202577.6277.6277.6277.6277.620.08%
Oct 20, 202577.5677.5677.5677.5677.561.27%
Oct 17, 202576.5976.5976.5976.5976.590.20%
Oct 16, 202576.4476.4476.4476.4476.44-0.61%
Oct 15, 202576.9176.9176.9176.9176.910.47%
Oct 14, 202576.5576.5576.5576.5576.55-0.36%
Oct 13, 202576.8376.8376.8376.8376.831.96%
Oct 10, 202575.3575.3575.3575.3575.35-3.07%
Oct 9, 202577.7477.7477.7477.7477.74-0.15%
Oct 8, 202577.8677.8677.8677.8677.860.75%
Oct 7, 202577.2877.2877.2877.2877.28-0.64%
Oct 6, 202577.7877.7877.7877.7877.780.54%
Oct 3, 202577.3677.3677.3677.3677.360.03%
Oct 2, 202577.3477.3477.3477.3477.340.44%
Oct 1, 202577.0077.0077.0077.0077.000.52%
Sep 30, 202576.6076.6076.6076.6076.60-0.07%
Sep 29, 202576.6576.6576.6576.6576.650.46%
Sep 26, 202576.3076.3076.3076.3076.300.38%
Sep 25, 202576.0176.0176.0176.0176.01-0.95%
Sep 24, 202576.7476.7476.7476.7476.74-0.52%
Sep 23, 202577.1477.1477.1477.1477.14-0.72%
Sep 22, 202577.7077.7077.7077.7077.700.15%
Sep 19, 202577.5877.5877.5877.5877.580.27%
Sep 18, 202577.3777.3777.3777.3777.370.82%
Sep 17, 202576.7476.7476.7476.7476.74-0.49%
Sep 16, 202577.1277.1277.1277.1277.120.08%
Sep 15, 202577.0677.0677.0677.0677.060.71%
Sep 12, 202576.5276.5276.5276.5276.52-0.17%
Sep 11, 202576.6576.6576.6576.6576.650.76%
Sep 10, 202576.0776.0776.0776.0776.070.21%
Sep 9, 202575.9175.9175.9175.9175.910.36%
Sep 8, 202575.6475.6475.6475.6475.640.53%
Sep 5, 202575.2475.2475.2475.2475.240.24%
Sep 4, 202575.0675.0675.0675.0675.061.05%
Sep 3, 202574.2874.2874.2874.2874.280.36%
Sep 2, 202574.0174.0174.0174.0174.01-0.56%
Aug 29, 202574.4374.4374.4374.4374.43-0.93%
Aug 28, 202575.1375.1375.1375.1375.130.62%
Aug 27, 202574.6774.6774.6774.6774.670.16%
Aug 26, 202574.5574.5574.5574.5574.550.69%
Aug 25, 202574.0474.0474.0474.0474.04-0.43%
Aug 22, 202574.3674.3674.3674.3674.361.93%
Aug 21, 202572.9572.9572.9572.9572.95-0.34%
Aug 20, 202573.2073.2073.2073.2073.20-0.49%
Aug 19, 202573.5673.5673.5673.5673.56-1.21%
Aug 18, 202574.4674.4674.4674.4674.460.22%
Aug 15, 202574.3074.3074.3074.3074.30-0.07%
Aug 14, 202574.3574.3574.3574.3574.35-0.04%
Aug 13, 202574.3874.3874.3874.3874.380.05%
Aug 12, 202574.3474.3474.3474.3474.341.38%
Aug 11, 202573.3373.3373.3373.3373.33-0.03%
Aug 8, 202573.3573.3573.3573.3573.350.31%
Aug 7, 202573.1273.1273.1273.1273.12-0.19%
Aug 6, 202573.2673.2673.2673.2673.260.88%
Aug 5, 202572.6272.6272.6272.6272.62-1.10%
Aug 4, 202573.4373.4373.4373.4373.431.99%
Aug 1, 202572.0072.0072.0072.0072.00-1.65%
Jul 31, 202573.2173.2173.2173.2173.21-0.07%
Jul 30, 202573.2673.2673.2673.2673.260.16%
Jul 29, 202573.1473.1473.1473.1473.14-0.83%
Jul 28, 202573.7573.7573.7573.7573.750.07%
Jul 25, 202573.7073.7073.7073.7073.700.34%
Jul 24, 202573.4573.4573.4573.4573.45-0.01%
Jul 23, 202573.4673.4673.4673.4673.460.93%
Jul 22, 202572.7872.7872.7872.7872.78-0.32%
Jul 21, 202573.0173.0173.0173.0173.010.04%
Jul 18, 202572.9872.9872.9872.9872.98-0.15%
Jul 17, 202573.0973.0973.0973.0973.090.55%