American Funds Growth Fund of Amer R3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.23
+0.52 (0.61%)
At close: Dec 3, 2025
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.17% |
| Dec 4, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.08% |
| Dec 3, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.61% |
| Dec 2, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.42% |
| Dec 1, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.73% |
| Nov 28, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.62% |
| Nov 26, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.87% |
| Nov 25, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 1.12% |
| Nov 24, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 2.03% |
| Nov 21, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.77% |
| Nov 20, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -1.99% |
| Nov 19, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 0.52% |
| Nov 18, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.70% |
| Nov 17, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.86% |
| Nov 14, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.07% |
| Nov 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -2.19% |
| Nov 12, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.02% |
| Nov 11, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.15% |
| Nov 10, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 1.91% |
| Nov 7, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.14% |
| Nov 6, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.54% |
| Nov 5, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0.59% |
| Nov 4, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -2.01% |
| Nov 3, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.17% |
| Oct 31, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.64% |
| Oct 30, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -1.65% |
| Oct 29, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.07% |
| Oct 28, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 0.09% |
| Oct 27, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 1.40% |
| Oct 24, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.69% |
| Oct 23, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.85% |
| Oct 22, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.97% |
| Oct 21, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 0.07% |
| Oct 20, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 1.28% |
| Oct 17, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.20% |
| Oct 16, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.61% |
| Oct 15, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.47% |
| Oct 14, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.36% |
| Oct 13, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.97% |
| Oct 10, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -3.08% |
| Oct 9, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.14% |
| Oct 8, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.75% |
| Oct 7, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.65% |
| Oct 6, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 0.55% |
| Oct 3, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 0.04% |
| Oct 2, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.43% |
| Oct 1, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.53% |
| Sep 30, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.07% |
| Sep 29, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.46% |
| Sep 26, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 0.38% |
| Sep 25, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.94% |
| Sep 24, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.52% |
| Sep 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.72% |
| Sep 22, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.15% |
| Sep 19, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.28% |
| Sep 18, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.81% |
| Sep 17, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.48% |
| Sep 16, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.07% |
| Sep 15, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.71% |
| Sep 12, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.17% |
| Sep 11, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.76% |
| Sep 10, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.21% |
| Sep 9, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.35% |
| Sep 8, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.55% |
| Sep 5, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.23% |
| Sep 4, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 1.05% |
| Sep 3, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.38% |
| Sep 2, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.57% |
| Aug 29, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -0.93% |
| Aug 28, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 0.63% |
| Aug 27, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.16% |
| Aug 26, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 0.68% |
| Aug 25, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.43% |
| Aug 22, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 1.94% |
| Aug 21, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.35% |
| Aug 20, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.48% |
| Aug 19, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.22% |
| Aug 18, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.23% |
| Aug 15, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.07% |
| Aug 14, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.05% |
| Aug 13, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.06% |
| Aug 12, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.38% |
| Aug 11, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.02% |
| Aug 8, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.31% |
| Aug 7, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.19% |
| Aug 6, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.88% |
| Aug 5, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.10% |
| Aug 4, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 1.99% |
| Aug 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.64% |
| Jul 31, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.09% |
| Jul 30, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.17% |
| Jul 29, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.82% |
| Jul 28, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.07% |
| Jul 25, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.33% |
| Jul 24, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.01% |
| Jul 23, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.95% |
| Jul 22, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.32% |
| Jul 21, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.05% |
| Jul 18, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.15% |
| Jul 17, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.55% |