American Funds The Growth Fund of America® Class R-2 (RGABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.08
+0.22 (0.31%)
Apr 28, 2026, 8:07 AM EST
RGABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | - | - |
| Apr 27, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.31% |
| Apr 24, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.03% |
| Apr 23, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.00% |
| Apr 22, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.21% |
| Apr 21, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.80% |
| Apr 20, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.40% |
| Apr 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.35% |
| Apr 16, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.03% |
| Apr 15, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.10% |
| Apr 14, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.78% |
| Apr 13, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 1.59% |
| Apr 10, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.01% |
| Apr 9, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.49% |
| Apr 8, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 3.13% |
| Apr 7, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.12% |
| Apr 6, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.46% |
| Apr 2, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.35% |
| Apr 1, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.05% |
| Mar 31, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 3.56% |
| Mar 30, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.49% |
| Mar 27, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.08% |
| Mar 26, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -2.42% |
| Mar 25, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.81% |
| Mar 24, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.90% |
| Mar 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.40% |
| Mar 20, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.88% |
| Mar 19, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.38% |
| Mar 18, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.37% |
| Mar 17, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% |
| Mar 16, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.24% |
| Mar 13, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.72% |
| Mar 12, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -2.20% |
| Mar 11, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.09% |
| Mar 10, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.06% |
| Mar 9, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.05% |
| Mar 6, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -1.53% |
| 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 | 78.11 | 78.11 | 78.11 | 78.11 | 69.62 | - |
| Dec 15, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 69.62 | -0.51% |
| Dec 12, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 69.97 | -1.54% |
| Dec 11, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 71.07 | 0.13% |
| Dec 10, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 70.98 | 0.54% |
| Dec 9, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 70.60 | -0.01% |
| Dec 8, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 70.61 | -0.28% |
| Dec 5, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 70.80 | 0.18% |
| Dec 4, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 70.68 | 0.09% |
| Dec 3, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 70.62 | 0.60% |