Skip to main content
American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.29
-1.03 (-1.53%)
At close: Mar 6, 2026

RGAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202666.2966.2966.2966.2966.29-1.53%
Mar 5, 202667.3267.3267.3267.3267.32-0.28%
Mar 4, 202667.5167.5167.5167.5167.511.00%
Mar 3, 202666.8466.8466.8466.8466.84-1.39%
Mar 2, 202667.7867.7867.7867.7867.78-0.12%
Feb 27, 202667.8667.8667.8667.8667.86-0.50%
Feb 26, 202668.2068.2068.2068.2068.20-0.42%
Feb 25, 202668.4968.4968.4968.4968.491.05%
Feb 24, 202667.7867.7867.7867.7867.780.97%
Feb 23, 202667.1367.1367.1367.1367.13-1.55%
Feb 20, 202668.1968.1968.1968.1968.190.71%
Feb 19, 202667.7167.7167.7167.7167.71-0.15%
Feb 18, 202667.8167.8167.8167.8167.810.79%
Feb 17, 202667.2867.2867.2867.2867.280.13%
Feb 13, 202667.1967.1967.1967.1967.190.10%
Feb 12, 202667.1267.1267.1267.1267.12-1.70%
Feb 11, 202668.2868.2868.2868.2868.28-0.36%
Feb 10, 202668.5368.5368.5368.5368.53-0.25%
Feb 9, 202668.7068.7068.7068.7068.700.81%
Feb 6, 202668.1568.1568.1568.1568.152.43%
Feb 5, 202666.5366.5366.5366.5366.53-1.79%
Feb 4, 202667.7467.7467.7467.7467.74-0.95%
Feb 3, 202668.3968.3968.3968.3968.39-1.84%
Feb 2, 202669.6769.6769.6769.6769.670.23%
Jan 30, 202669.5169.5169.5169.5169.51-1.25%
Jan 29, 202670.3970.3970.3970.3970.390.03%
Jan 28, 202670.3770.3770.3770.3770.37-0.23%
Jan 27, 202670.5370.5370.5370.5370.530.48%
Jan 26, 202670.1970.1970.1970.1970.190.26%
Jan 23, 202670.0170.0170.0170.0170.010.03%
Jan 22, 202669.9969.9969.9969.9969.990.66%
Jan 21, 202669.5369.5369.5369.5369.531.28%
Jan 20, 202668.6568.6568.6568.6568.65-2.19%
Jan 16, 202670.1970.1970.1970.1970.19-0.01%
Jan 15, 202670.2070.2070.2070.2070.20-
Jan 14, 202670.2070.2070.2070.2070.20-1.07%
Jan 13, 202670.9670.9670.9670.9670.96-0.28%
Jan 12, 202671.1671.1671.1671.1671.160.06%
Jan 9, 202671.1271.1271.1271.1271.120.72%
Jan 8, 202670.6170.6170.6170.6170.61-0.48%
Jan 7, 202670.9570.9570.9570.9570.950.10%
Jan 6, 202670.8870.8870.8870.8870.881.00%
Jan 5, 202670.1870.1870.1870.1870.180.96%
Jan 2, 202669.5169.5169.5169.5169.510.54%
Dec 31, 202569.1469.1469.1469.1469.14-0.66%
Dec 30, 202569.6069.6069.6069.6069.60-0.07%
Dec 29, 202569.6569.6569.6569.6569.65-0.40%
Dec 26, 202569.9369.9369.9369.9369.93-0.01%
Dec 24, 202569.9469.9469.9469.9469.940.30%
Dec 23, 202569.7369.7369.7369.7369.730.26%
Dec 22, 202569.5569.5569.5569.5569.550.86%
Dec 19, 202568.9668.9668.9668.9668.961.20%
Dec 18, 202568.1468.1468.1468.1468.141.25%
Dec 17, 202567.3067.3067.3067.3067.30-12.40%
Dec 16, 202568.4768.4768.4776.8368.47-
Dec 15, 202568.4768.4768.4776.8368.47-0.51%
Dec 12, 202568.8168.8168.8177.2268.81-1.53%
Dec 11, 202569.8869.8869.8878.4269.880.11%
Dec 10, 202569.8069.8069.8078.3369.800.54%
Dec 9, 202569.4369.4369.4377.9169.43-0.01%
Dec 8, 202569.4469.4469.4477.9269.44-0.27%
Dec 5, 202569.6269.6269.6278.1369.620.18%
Dec 4, 202569.5069.5069.5077.9969.500.08%
Dec 3, 202569.4569.4569.4577.9369.450.61%
Dec 2, 202569.0369.0369.0377.4669.030.41%
Dec 1, 202568.7468.7468.7477.1468.74-0.73%
Nov 28, 202569.2569.2569.2577.7169.250.62%
Nov 26, 202568.8268.8268.8277.2368.820.88%
Nov 25, 202568.2368.2368.2376.5668.231.12%
Nov 24, 202567.4767.4767.4775.7167.472.02%
Nov 21, 202566.1366.1366.1374.2166.130.77%
Nov 20, 202565.6265.6265.6273.6465.62-2.00%
Nov 19, 202566.9666.9666.9675.1466.960.54%
Nov 18, 202566.6066.6066.6074.7466.60-0.70%
Nov 17, 202567.0867.0867.0875.2767.08-0.86%
Nov 14, 202567.6667.6667.6675.9267.66-0.08%
Nov 13, 202567.7167.7167.7175.9867.71-2.19%
Nov 12, 202569.2269.2269.2277.6869.22-0.01%
Nov 11, 202569.2369.2369.2377.6969.23-0.15%
Nov 10, 202569.3469.3469.3477.8169.341.90%
Nov 7, 202568.0568.0568.0576.3668.050.13%
Nov 6, 202567.9667.9667.9676.2667.96-1.54%
Nov 5, 202569.0269.0269.0277.4569.020.58%
Nov 4, 202568.6268.6268.6277.0068.62-2.01%
Nov 3, 202570.0370.0370.0378.5870.030.17%
Oct 31, 202569.9169.9169.9178.4569.910.64%
Oct 30, 202569.4669.4669.4677.9569.46-1.67%
Oct 29, 202570.6470.6470.6479.2770.640.08%
Oct 28, 202570.5970.5970.5979.2170.590.09%
Oct 27, 202570.5370.5370.5379.1470.521.40%
Oct 24, 202569.5569.5569.5578.0569.550.68%
Oct 23, 202569.0869.0869.0877.5269.080.85%
Oct 22, 202568.5068.5068.5076.8768.50-0.97%
Oct 21, 202569.1769.1769.1777.6269.170.08%
Oct 20, 202569.1269.1269.1277.5669.121.27%
Oct 17, 202568.2568.2568.2576.5968.250.20%
Oct 16, 202568.1268.1268.1276.4468.12-0.61%
Oct 15, 202568.5468.5468.5476.9168.540.47%
Oct 14, 202568.2268.2268.2276.5568.22-0.36%
Oct 13, 202568.4768.4768.4776.8368.471.96%