American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.47
-0.21 (-0.28%)
Mar 5, 2026, 9:30 AM EST
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.28% |
| Mar 4, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.00% |
| Mar 3, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -1.38% |
| Mar 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.11% |
| Feb 27, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.51% |
| Feb 26, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.43% |
| Feb 25, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.07% |
| Feb 24, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.96% |
| Feb 23, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.54% |
| Feb 20, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.71% |
| Feb 19, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.14% |
| Feb 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.78% |
| Feb 17, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.15% |
| Feb 13, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.11% |
| Feb 12, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.71% |
| Feb 11, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.35% |
| Feb 10, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.25% |
| Feb 9, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.81% |
| Feb 6, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 2.44% |
| Feb 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.79% |
| Feb 4, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.95% |
| Feb 3, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -1.83% |
| Feb 2, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.23% |
| Jan 30, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.24% |
| Jan 29, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.03% |
| Jan 28, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.23% |
| Jan 27, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.50% |
| Jan 26, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.25% |
| Jan 23, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.03% |
| Jan 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.67% |
| Jan 21, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.27% |
| Jan 20, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -2.19% |
| Jan 16, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.01% |
| Jan 15, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Jan 14, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.06% |
| Jan 13, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.30% |
| Jan 12, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.06% |
| Jan 9, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.73% |
| Jan 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.48% |
| Jan 7, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.10% |
| Jan 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.99% |
| Jan 5, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.98% |
| Jan 2, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.53% |
| Dec 31, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.65% |
| Dec 30, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.06% |
| Dec 29, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.41% |
| Dec 26, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.01% |
| Dec 24, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.29% |
| Dec 23, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.27% |
| Dec 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.87% |
| Dec 19, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 1.19% |
| Dec 18, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.26% |
| Dec 17, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -11.35% |
| Dec 16, 2025 | 76.66 | 76.66 | 76.66 | 85.02 | 76.66 | - |
| Dec 15, 2025 | 76.66 | 76.66 | 76.66 | 85.02 | 76.66 | -0.50% |
| Dec 12, 2025 | 77.04 | 77.04 | 77.04 | 85.45 | 77.04 | -1.54% |
| Dec 11, 2025 | 78.25 | 78.25 | 78.25 | 86.79 | 78.25 | 0.13% |
| Dec 10, 2025 | 78.15 | 78.15 | 78.15 | 86.68 | 78.15 | 0.55% |
| Dec 9, 2025 | 77.73 | 77.73 | 77.73 | 86.21 | 77.73 | -0.01% |
| Dec 8, 2025 | 77.74 | 77.74 | 77.74 | 86.22 | 77.74 | -0.27% |
| Dec 5, 2025 | 77.95 | 77.95 | 77.95 | 86.45 | 77.95 | 0.17% |
| Dec 4, 2025 | 77.81 | 77.81 | 77.81 | 86.30 | 77.81 | 0.08% |
| Dec 3, 2025 | 77.75 | 77.75 | 77.75 | 86.23 | 77.75 | 0.61% |
| Dec 2, 2025 | 77.28 | 77.28 | 77.28 | 85.71 | 77.28 | 0.42% |
| Dec 1, 2025 | 76.95 | 76.95 | 76.95 | 85.35 | 76.95 | -0.73% |
| Nov 28, 2025 | 77.52 | 77.52 | 77.52 | 85.98 | 77.52 | 0.62% |
| Nov 26, 2025 | 77.04 | 77.04 | 77.04 | 85.45 | 77.04 | 0.87% |
| Nov 25, 2025 | 76.38 | 76.38 | 76.38 | 84.71 | 76.38 | 1.12% |
| Nov 24, 2025 | 75.53 | 75.53 | 75.53 | 83.77 | 75.53 | 2.03% |
| Nov 21, 2025 | 74.02 | 74.02 | 74.02 | 82.10 | 74.02 | 0.77% |
| Nov 20, 2025 | 73.46 | 73.46 | 73.46 | 81.47 | 73.46 | -1.99% |
| Nov 19, 2025 | 74.94 | 74.94 | 74.94 | 83.12 | 74.94 | 0.52% |
| Nov 18, 2025 | 74.56 | 74.56 | 74.56 | 82.69 | 74.56 | -0.70% |
| Nov 17, 2025 | 75.08 | 75.08 | 75.08 | 83.27 | 75.08 | -0.86% |
| Nov 14, 2025 | 75.73 | 75.73 | 75.73 | 83.99 | 75.73 | -0.07% |
| Nov 13, 2025 | 75.78 | 75.78 | 75.78 | 84.05 | 75.78 | -2.19% |
| Nov 12, 2025 | 77.48 | 77.48 | 77.48 | 85.93 | 77.48 | -0.02% |
| Nov 11, 2025 | 77.50 | 77.50 | 77.50 | 85.95 | 77.49 | -0.15% |
| Nov 10, 2025 | 77.61 | 77.61 | 77.61 | 86.08 | 77.61 | 1.91% |
| Nov 7, 2025 | 76.16 | 76.16 | 76.16 | 84.47 | 76.16 | 0.14% |
| Nov 6, 2025 | 76.05 | 76.05 | 76.05 | 84.35 | 76.05 | -1.54% |
| Nov 5, 2025 | 77.24 | 77.24 | 77.24 | 85.67 | 77.24 | 0.59% |
| Nov 4, 2025 | 76.79 | 76.79 | 76.79 | 85.17 | 76.79 | -2.01% |
| Nov 3, 2025 | 78.37 | 78.37 | 78.37 | 86.92 | 78.37 | 0.17% |
| Oct 31, 2025 | 78.23 | 78.23 | 78.23 | 86.77 | 78.23 | 0.64% |
| Oct 30, 2025 | 77.74 | 77.74 | 77.74 | 86.22 | 77.74 | -1.65% |
| Oct 29, 2025 | 79.05 | 79.05 | 79.05 | 87.67 | 79.05 | 0.07% |
| Oct 28, 2025 | 78.99 | 78.99 | 78.99 | 87.61 | 78.99 | 0.09% |
| Oct 27, 2025 | 78.92 | 78.92 | 78.92 | 87.53 | 78.92 | 1.40% |
| Oct 24, 2025 | 77.83 | 77.83 | 77.83 | 86.32 | 77.83 | 0.69% |
| Oct 23, 2025 | 77.30 | 77.30 | 77.30 | 85.73 | 77.30 | 0.85% |
| Oct 22, 2025 | 76.65 | 76.65 | 76.65 | 85.01 | 76.65 | -0.97% |
| Oct 21, 2025 | 77.40 | 77.40 | 77.40 | 85.84 | 77.40 | 0.07% |
| Oct 20, 2025 | 77.34 | 77.34 | 77.34 | 85.78 | 77.34 | 1.28% |
| Oct 17, 2025 | 76.37 | 76.37 | 76.37 | 84.70 | 76.37 | 0.20% |
| Oct 16, 2025 | 76.21 | 76.21 | 76.21 | 84.53 | 76.21 | -0.61% |
| Oct 15, 2025 | 76.68 | 76.68 | 76.68 | 85.05 | 76.68 | 0.47% |
| Oct 14, 2025 | 76.32 | 76.32 | 76.32 | 84.65 | 76.32 | -0.36% |
| Oct 13, 2025 | 76.60 | 76.60 | 76.60 | 84.96 | 76.60 | 1.97% |
| Oct 10, 2025 | 75.12 | 75.12 | 75.12 | 83.32 | 75.12 | -3.08% |