Skip to main content
American Funds The Growth Fund of America® Class R-1 (RGAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.76
+0.22 (0.31%)
Apr 28, 2026, 8:07 AM EST

RGAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202670.7670.7670.7670.76--
Apr 27, 202670.7670.7670.7670.7670.760.31%
Apr 24, 202670.5470.5470.5470.5470.541.03%
Apr 23, 202669.8269.8269.8269.8269.82-1.01%
Apr 22, 202670.5370.5370.5370.5370.531.22%
Apr 21, 202669.6869.6869.6869.6869.68-0.80%
Apr 20, 202670.2470.2470.2470.2470.24-0.41%
Apr 17, 202670.5370.5370.5370.5370.531.35%
Apr 16, 202669.5969.5969.5969.5969.59-0.03%
Apr 15, 202669.6169.6169.6169.6169.611.10%
Apr 14, 202668.8568.8568.8568.8568.851.79%
Apr 13, 202667.6467.6467.6467.6467.641.59%
Apr 10, 202666.5866.5866.5866.5866.58-0.02%
Apr 9, 202666.5966.5966.5966.5966.590.48%
Apr 8, 202666.2766.2766.2766.2766.273.14%
Apr 7, 202664.2564.2564.2564.2564.250.12%
Apr 6, 202664.1764.1764.1764.1764.170.45%
Apr 2, 202663.8863.8863.8863.8863.88-0.36%
Apr 1, 202664.1164.1164.1164.1164.111.06%
Mar 31, 202663.4463.4463.4463.4463.443.56%
Mar 30, 202661.2661.2661.2661.2661.26-0.49%
Mar 27, 202661.5661.5661.5661.5661.56-2.08%
Mar 26, 202662.8762.8762.8762.8762.87-2.44%
Mar 25, 202664.4464.4464.4464.4464.440.83%
Mar 24, 202663.9163.9163.9163.9163.91-0.90%
Mar 23, 202664.4964.4964.4964.4964.491.42%
Mar 20, 202663.5963.5963.5963.5963.59-1.90%
Mar 19, 202664.8264.8264.8264.8264.82-0.37%
Mar 18, 202665.0665.0665.0665.0665.06-1.36%
Mar 17, 202665.9665.9665.9665.9665.960.14%
Mar 16, 202665.8765.8765.8765.8765.871.25%
Mar 13, 202665.0665.0665.0665.0665.06-0.72%
Mar 12, 202665.5365.5365.5365.5365.53-2.21%
Mar 11, 202667.0167.0167.0167.0167.010.09%
Mar 10, 202666.9566.9566.9566.9566.95-0.04%
Mar 9, 202666.9866.9866.9866.9866.981.04%
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, 202576.8376.8376.8376.8368.34-
Dec 15, 202576.8376.8376.8376.8368.34-0.51%
Dec 12, 202577.2277.2277.2277.2268.68-1.53%
Dec 11, 202578.4278.4278.4278.4269.750.11%
Dec 10, 202578.3378.3378.3378.3369.670.54%
Dec 9, 202577.9177.9177.9177.9169.30-0.01%
Dec 8, 202577.9277.9277.9277.9269.31-0.27%
Dec 5, 202578.1378.1378.1378.1369.490.18%
Dec 4, 202577.9977.9977.9977.9969.370.08%
Dec 3, 202577.9377.9377.9377.9369.320.61%