American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.58
-0.20 (-0.29%)
At close: Mar 5, 2026
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.29% |
| Mar 4, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1.01% |
| Mar 3, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -1.39% |
| Mar 2, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.12% |
| Feb 27, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.50% |
| Feb 26, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.43% |
| Feb 25, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 1.06% |
| Feb 24, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.97% |
| Feb 23, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -1.55% |
| Feb 20, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.71% |
| Feb 19, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.14% |
| Feb 18, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.77% |
| Feb 17, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.15% |
| Feb 13, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.10% |
| Feb 12, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.71% |
| Feb 11, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.34% |
| Feb 10, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.26% |
| Feb 9, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.81% |
| Feb 6, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 2.43% |
| Feb 5, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.78% |
| Feb 4, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.96% |
| Feb 3, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.83% |
| Feb 2, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.23% |
| Jan 30, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -1.24% |
| Jan 29, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.03% |
| Jan 28, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.22% |
| Jan 27, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.49% |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.25% |
| Jan 23, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.03% |
| Jan 22, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.66% |
| Jan 21, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 1.27% |
| Jan 20, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -2.20% |
| Jan 16, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.01% |
| Jan 15, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Jan 14, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.07% |
| Jan 13, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.29% |
| Jan 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.06% |
| Jan 9, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.74% |
| Jan 8, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -0.48% |
| Jan 7, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.10% |
| Jan 6, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.99% |
| Jan 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.97% |
| Jan 2, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.53% |
| Dec 31, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.66% |
| Dec 30, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.06% |
| Dec 29, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.42% |
| Dec 26, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Dec 24, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.30% |
| Dec 23, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.27% |
| Dec 22, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.85% |
| Dec 19, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.20% |
| Dec 18, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.25% |
| Dec 17, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -12.23% |
| Dec 16, 2025 | 69.75 | 69.75 | 69.75 | 78.11 | 69.75 | - |
| Dec 15, 2025 | 69.75 | 69.75 | 69.75 | 78.11 | 69.75 | -0.51% |
| Dec 12, 2025 | 70.10 | 70.10 | 70.10 | 78.51 | 70.10 | -1.54% |
| Dec 11, 2025 | 71.20 | 71.20 | 71.20 | 79.74 | 71.20 | 0.13% |
| Dec 10, 2025 | 71.11 | 71.11 | 71.11 | 79.64 | 71.11 | 0.54% |
| Dec 9, 2025 | 70.73 | 70.73 | 70.73 | 79.21 | 70.73 | -0.01% |
| Dec 8, 2025 | 70.74 | 70.74 | 70.74 | 79.22 | 70.74 | -0.28% |
| Dec 5, 2025 | 70.93 | 70.93 | 70.93 | 79.44 | 70.93 | 0.18% |
| Dec 4, 2025 | 70.81 | 70.81 | 70.81 | 79.30 | 70.81 | 0.09% |
| Dec 3, 2025 | 70.75 | 70.75 | 70.75 | 79.23 | 70.75 | 0.60% |
| Dec 2, 2025 | 70.33 | 70.33 | 70.33 | 78.76 | 70.33 | 0.42% |
| Dec 1, 2025 | 70.03 | 70.03 | 70.03 | 78.43 | 70.03 | -0.73% |
| Nov 28, 2025 | 70.55 | 70.55 | 70.55 | 79.01 | 70.55 | 0.62% |
| Nov 26, 2025 | 70.11 | 70.11 | 70.11 | 78.52 | 70.11 | 0.87% |
| Nov 25, 2025 | 69.51 | 69.51 | 69.51 | 77.84 | 69.50 | 1.12% |
| Nov 24, 2025 | 68.74 | 68.74 | 68.74 | 76.98 | 68.74 | 2.03% |
| Nov 21, 2025 | 67.37 | 67.37 | 67.37 | 75.45 | 67.37 | 0.77% |
| Nov 20, 2025 | 66.85 | 66.85 | 66.85 | 74.87 | 66.85 | -1.99% |
| Nov 19, 2025 | 68.21 | 68.21 | 68.21 | 76.39 | 68.21 | 0.53% |
| Nov 18, 2025 | 67.85 | 67.85 | 67.85 | 75.99 | 67.85 | -0.69% |
| Nov 17, 2025 | 68.33 | 68.33 | 68.33 | 76.52 | 68.33 | -0.87% |
| Nov 14, 2025 | 68.93 | 68.93 | 68.93 | 77.19 | 68.92 | -0.08% |
| Nov 13, 2025 | 68.98 | 68.98 | 68.98 | 77.25 | 68.98 | -2.19% |
| Nov 12, 2025 | 70.52 | 70.52 | 70.52 | 78.98 | 70.52 | -0.01% |
| Nov 11, 2025 | 70.53 | 70.53 | 70.53 | 78.99 | 70.53 | -0.15% |
| Nov 10, 2025 | 70.64 | 70.64 | 70.64 | 79.11 | 70.64 | 1.89% |
| Nov 7, 2025 | 69.33 | 69.33 | 69.33 | 77.64 | 69.33 | 0.14% |
| Nov 6, 2025 | 69.23 | 69.23 | 69.23 | 77.53 | 69.23 | -1.55% |
| Nov 5, 2025 | 70.32 | 70.32 | 70.32 | 78.75 | 70.32 | 0.59% |
| Nov 4, 2025 | 69.91 | 69.91 | 69.91 | 78.29 | 69.91 | -2.02% |
| Nov 3, 2025 | 71.34 | 71.34 | 71.34 | 79.90 | 71.34 | 0.18% |
| Oct 31, 2025 | 71.22 | 71.22 | 71.22 | 79.76 | 71.22 | 0.64% |
| Oct 30, 2025 | 70.76 | 70.76 | 70.76 | 79.25 | 70.76 | -1.66% |
| Oct 29, 2025 | 71.96 | 71.96 | 71.96 | 80.59 | 71.96 | 0.07% |
| Oct 28, 2025 | 71.91 | 71.91 | 71.91 | 80.53 | 71.91 | 0.09% |
| Oct 27, 2025 | 71.84 | 71.84 | 71.84 | 80.46 | 71.84 | 1.40% |
| Oct 24, 2025 | 70.85 | 70.85 | 70.85 | 79.35 | 70.85 | 0.69% |
| Oct 23, 2025 | 70.37 | 70.37 | 70.37 | 78.81 | 70.37 | 0.84% |
| Oct 22, 2025 | 69.78 | 69.78 | 69.78 | 78.15 | 69.78 | -0.98% |
| Oct 21, 2025 | 70.47 | 70.47 | 70.47 | 78.92 | 70.47 | 0.08% |
| Oct 20, 2025 | 70.42 | 70.42 | 70.42 | 78.86 | 70.42 | 1.27% |
| Oct 17, 2025 | 69.53 | 69.53 | 69.53 | 77.87 | 69.53 | 0.21% |
| Oct 16, 2025 | 69.39 | 69.39 | 69.39 | 77.71 | 69.39 | -0.63% |
| Oct 15, 2025 | 69.83 | 69.83 | 69.83 | 78.20 | 69.83 | 0.48% |
| Oct 14, 2025 | 69.50 | 69.50 | 69.50 | 77.83 | 69.50 | -0.36% |
| Oct 13, 2025 | 69.75 | 69.75 | 69.75 | 78.11 | 69.75 | 1.96% |
| Oct 10, 2025 | 68.41 | 68.41 | 68.41 | 76.61 | 68.41 | -3.07% |