American Funds The Growth Fund of America® Class R-3 (RGACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.37
+0.25 (0.32%)
At close: Apr 27, 2026
RGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.32% |
| Apr 24, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 1.02% |
| Apr 23, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.00% |
| Apr 22, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.22% |
| Apr 21, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.80% |
| Apr 20, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.39% |
| Apr 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.35% |
| Apr 16, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.03% |
| Apr 15, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.10% |
| Apr 14, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.79% |
| Apr 13, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.59% |
| Apr 10, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.01% |
| Apr 9, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.50% |
| Apr 8, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 3.12% |
| Apr 7, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.13% |
| Apr 6, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.46% |
| Apr 2, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.35% |
| Apr 1, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1.05% |
| Mar 31, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 3.55% |
| Mar 30, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.48% |
| Mar 27, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -2.07% |
| Mar 26, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -2.44% |
| Mar 25, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.82% |
| Mar 24, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.90% |
| Mar 23, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 1.42% |
| Mar 20, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.89% |
| Mar 19, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.37% |
| Mar 18, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -1.37% |
| Mar 17, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.14% |
| Mar 16, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.25% |
| Mar 13, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.72% |
| Mar 12, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -2.20% |
| Mar 11, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.09% |
| Mar 10, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.05% |
| Mar 9, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.05% |
| Mar 6, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -1.54% |
| 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 | 85.02 | 85.02 | 85.02 | 85.02 | 76.53 | - |
| Dec 15, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 76.53 | -0.50% |
| Dec 12, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 76.92 | -1.54% |
| Dec 11, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 78.12 | 0.13% |
| Dec 10, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 78.02 | 0.55% |
| Dec 9, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 77.60 | -0.01% |
| Dec 8, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 77.61 | -0.27% |
| Dec 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 77.82 | 0.17% |
| Dec 4, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 77.68 | 0.08% |
| Dec 3, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 77.62 | 0.61% |
| Dec 2, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 77.15 | 0.42% |