American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.34
-0.22 (-0.28%)
Mar 5, 2026, 9:30 AM EST
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.28% |
| Mar 4, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.00% |
| Mar 3, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -1.39% |
| Mar 2, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.10% |
| Feb 27, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.50% |
| Feb 26, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.43% |
| Feb 25, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.07% |
| Feb 24, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.96% |
| Feb 23, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -1.54% |
| Feb 20, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.71% |
| Feb 19, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.14% |
| Feb 18, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.79% |
| Feb 17, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.14% |
| Feb 13, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.10% |
| Feb 12, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.70% |
| Feb 11, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.36% |
| Feb 10, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.25% |
| Feb 9, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.82% |
| Feb 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.43% |
| Feb 5, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.79% |
| Feb 4, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.94% |
| Feb 3, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.84% |
| Feb 2, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.23% |
| Jan 30, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -1.24% |
| Jan 29, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.04% |
| Jan 28, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.22% |
| Jan 27, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.48% |
| Jan 26, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.26% |
| Jan 23, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.02% |
| Jan 22, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.66% |
| Jan 21, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.28% |
| Jan 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.18% |
| Jan 16, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.01% |
| Jan 15, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| Jan 14, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.06% |
| Jan 13, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.29% |
| Jan 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.06% |
| Jan 9, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.74% |
| Jan 8, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.48% |
| Jan 7, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.09% |
| Jan 6, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 1.01% |
| Jan 5, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.97% |
| Jan 2, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.54% |
| Dec 31, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.66% |
| Dec 30, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.06% |
| Dec 29, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.40% |
| Dec 26, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Dec 24, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.29% |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.28% |
| Dec 22, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.86% |
| Dec 19, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.19% |
| Dec 18, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.27% |
| Dec 17, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -11.36% |
| Dec 16, 2025 | 78.52 | 78.52 | 78.52 | 87.08 | 78.52 | 0.01% |
| Dec 15, 2025 | 78.51 | 78.51 | 78.51 | 87.07 | 78.51 | -0.50% |
| Dec 12, 2025 | 78.90 | 78.90 | 78.90 | 87.51 | 78.90 | -1.54% |
| Dec 11, 2025 | 80.14 | 80.14 | 80.14 | 88.88 | 80.14 | 0.12% |
| Dec 10, 2025 | 80.04 | 80.04 | 80.04 | 88.77 | 80.04 | 0.54% |
| Dec 9, 2025 | 79.61 | 79.61 | 79.61 | 88.29 | 79.61 | -0.01% |
| Dec 8, 2025 | 79.62 | 79.62 | 79.62 | 88.30 | 79.62 | -0.26% |
| Dec 5, 2025 | 79.82 | 79.82 | 79.82 | 88.53 | 79.82 | 0.17% |
| Dec 4, 2025 | 79.69 | 79.69 | 79.69 | 88.38 | 79.69 | 0.09% |
| Dec 3, 2025 | 79.62 | 79.62 | 79.62 | 88.30 | 79.62 | 0.60% |
| Dec 2, 2025 | 79.14 | 79.14 | 79.14 | 87.77 | 79.14 | 0.42% |
| Dec 1, 2025 | 78.80 | 78.80 | 78.80 | 87.40 | 78.80 | -0.74% |
| Nov 28, 2025 | 79.39 | 79.39 | 79.39 | 88.05 | 79.39 | 0.64% |
| Nov 26, 2025 | 78.89 | 78.89 | 78.89 | 87.49 | 78.89 | 0.86% |
| Nov 25, 2025 | 78.21 | 78.21 | 78.21 | 86.74 | 78.21 | 1.12% |
| Nov 24, 2025 | 77.34 | 77.34 | 77.34 | 85.78 | 77.34 | 2.05% |
| Nov 21, 2025 | 75.79 | 75.79 | 75.79 | 84.06 | 75.79 | 0.77% |
| Nov 20, 2025 | 75.22 | 75.22 | 75.22 | 83.42 | 75.22 | -1.99% |
| Nov 19, 2025 | 76.74 | 76.74 | 76.74 | 85.11 | 76.74 | 0.52% |
| Nov 18, 2025 | 76.34 | 76.34 | 76.34 | 84.67 | 76.34 | -0.69% |
| Nov 17, 2025 | 76.88 | 76.88 | 76.88 | 85.26 | 76.87 | -0.85% |
| Nov 14, 2025 | 77.53 | 77.53 | 77.53 | 85.99 | 77.53 | -0.08% |
| Nov 13, 2025 | 77.60 | 77.60 | 77.60 | 86.06 | 77.60 | -2.18% |
| Nov 12, 2025 | 79.33 | 79.33 | 79.33 | 87.98 | 79.33 | -0.02% |
| Nov 11, 2025 | 79.35 | 79.35 | 79.35 | 88.00 | 79.35 | -0.15% |
| Nov 10, 2025 | 79.46 | 79.46 | 79.46 | 88.13 | 79.46 | 1.91% |
| Nov 7, 2025 | 77.98 | 77.98 | 77.98 | 86.48 | 77.97 | 0.14% |
| Nov 6, 2025 | 77.87 | 77.87 | 77.87 | 86.36 | 77.87 | -1.54% |
| Nov 5, 2025 | 79.08 | 79.08 | 79.08 | 87.71 | 79.08 | 0.58% |
| Nov 4, 2025 | 78.62 | 78.62 | 78.62 | 87.20 | 78.62 | -2.01% |
| Nov 3, 2025 | 80.24 | 80.24 | 80.24 | 88.99 | 80.24 | 0.18% |
| Oct 31, 2025 | 80.09 | 80.09 | 80.09 | 88.83 | 80.09 | 0.63% |
| Oct 30, 2025 | 79.59 | 79.59 | 79.59 | 88.27 | 79.59 | -1.65% |
| Oct 29, 2025 | 80.92 | 80.92 | 80.92 | 89.75 | 80.92 | 0.07% |
| Oct 28, 2025 | 80.87 | 80.87 | 80.87 | 89.69 | 80.87 | 0.09% |
| Oct 27, 2025 | 80.80 | 80.80 | 80.80 | 89.61 | 80.80 | 1.41% |
| Oct 24, 2025 | 79.67 | 79.67 | 79.67 | 88.36 | 79.67 | 0.68% |
| Oct 23, 2025 | 79.13 | 79.13 | 79.13 | 87.76 | 79.13 | 0.85% |
| Oct 22, 2025 | 78.46 | 78.46 | 78.46 | 87.02 | 78.46 | -0.97% |
| Oct 21, 2025 | 79.23 | 79.23 | 79.23 | 87.87 | 79.23 | 0.07% |
| Oct 20, 2025 | 79.17 | 79.17 | 79.17 | 87.81 | 79.17 | 1.28% |
| Oct 17, 2025 | 78.17 | 78.17 | 78.17 | 86.70 | 78.17 | 0.20% |
| Oct 16, 2025 | 78.02 | 78.02 | 78.02 | 86.53 | 78.02 | -0.61% |
| Oct 15, 2025 | 78.50 | 78.50 | 78.50 | 87.06 | 78.50 | 0.47% |
| Oct 14, 2025 | 78.13 | 78.13 | 78.13 | 86.65 | 78.13 | -0.36% |
| Oct 13, 2025 | 78.41 | 78.41 | 78.41 | 86.96 | 78.41 | 1.96% |
| Oct 10, 2025 | 76.90 | 76.90 | 76.90 | 85.29 | 76.90 | -3.07% |