American Funds Growth Fund of Amer R4 (RGAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.38
+0.08 (0.09%)
At close: Dec 4, 2025
RGAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.09% |
| Dec 3, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.60% |
| Dec 2, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.42% |
| Dec 1, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.74% |
| Nov 28, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.64% |
| Nov 26, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0.86% |
| Nov 25, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.12% |
| Nov 24, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 2.05% |
| Nov 21, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.77% |
| Nov 20, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.99% |
| Nov 19, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.52% |
| Nov 18, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.69% |
| Nov 17, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.85% |
| Nov 14, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.08% |
| Nov 13, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -2.18% |
| Nov 12, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -0.02% |
| Nov 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.15% |
| Nov 10, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 1.91% |
| Nov 7, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.14% |
| Nov 6, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.54% |
| Nov 5, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.58% |
| Nov 4, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -2.01% |
| Nov 3, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.18% |
| Oct 31, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.63% |
| Oct 30, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -1.65% |
| Oct 29, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.07% |
| Oct 28, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.09% |
| Oct 27, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.41% |
| Oct 24, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 0.68% |
| Oct 23, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.85% |
| Oct 22, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.97% |
| Oct 21, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 0.07% |
| Oct 20, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 1.28% |
| Oct 17, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.20% |
| Oct 16, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.61% |
| Oct 15, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.47% |
| Oct 14, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.36% |
| Oct 13, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.96% |
| Oct 10, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -3.07% |
| Oct 9, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.15% |
| Oct 8, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 0.75% |
| Oct 7, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.65% |
| Oct 6, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 0.55% |
| Oct 3, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.03% |
| Oct 2, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.44% |
| Oct 1, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.53% |
| Sep 30, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.07% |
| Sep 29, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.46% |
| Sep 26, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.38% |
| Sep 25, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -0.94% |
| Sep 24, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -0.52% |
| Sep 23, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -0.73% |
| Sep 22, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.16% |
| Sep 19, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.29% |
| Sep 18, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0.81% |
| Sep 17, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -0.47% |
| Sep 16, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.07% |
| Sep 15, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.72% |
| Sep 12, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.17% |
| Sep 11, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.77% |
| Sep 10, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.21% |
| Sep 9, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.35% |
| Sep 8, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.55% |
| Sep 5, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.24% |
| Sep 4, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.05% |
| Sep 3, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.38% |
| Sep 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.57% |
| Aug 29, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.93% |
| Aug 28, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.63% |
| Aug 27, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.17% |
| Aug 26, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.68% |
| Aug 25, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.42% |
| Aug 22, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 1.94% |
| Aug 21, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.35% |
| Aug 20, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.48% |
| Aug 19, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -1.21% |
| Aug 18, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.23% |
| Aug 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.07% |
| Aug 14, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.05% |
| Aug 13, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.06% |
| Aug 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1.39% |
| Aug 11, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.02% |
| Aug 8, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.31% |
| Aug 7, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.18% |
| Aug 6, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.88% |
| Aug 5, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -1.10% |
| Aug 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.99% |
| Aug 1, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -1.66% |
| Jul 31, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.07% |
| Jul 30, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.18% |
| Jul 29, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.83% |
| Jul 28, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.07% |
| Jul 25, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.34% |
| Jul 24, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.01% |
| Jul 23, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.95% |
| Jul 22, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.33% |
| Jul 21, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.06% |
| Jul 18, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.16% |
| Jul 17, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.55% |
| Jul 16, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.42% |