Skip to main content
American Funds The Growth Fund of America® Class R-4 (RGAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.38
+0.26 (0.32%)
At close: Apr 27, 2026

RGAEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202681.3881.3881.3881.3881.380.32%
Apr 24, 202681.1281.1281.1281.1281.121.02%
Apr 23, 202680.3080.3080.3080.3080.30-1.00%
Apr 22, 202681.1181.1181.1181.1181.111.22%
Apr 21, 202680.1380.1380.1380.1380.13-0.79%
Apr 20, 202680.7780.7780.7780.7780.77-0.39%
Apr 17, 202681.0981.0981.0981.0981.091.35%
Apr 16, 202680.0180.0180.0180.0180.01-0.02%
Apr 15, 202680.0380.0380.0380.0380.031.10%
Apr 14, 202679.1679.1679.1679.1679.161.79%
Apr 13, 202677.7777.7777.7777.7777.771.59%
Apr 10, 202676.5576.5576.5576.5576.55-
Apr 9, 202676.5576.5576.5576.5576.550.49%
Apr 8, 202676.1876.1876.1876.1876.183.13%
Apr 7, 202673.8773.8773.8773.8773.870.14%
Apr 6, 202673.7773.7773.7773.7773.770.46%
Apr 2, 202673.4373.4373.4373.4373.43-0.35%
Apr 1, 202673.6973.6973.6973.6973.691.06%
Mar 31, 202672.9272.9272.9272.9272.923.55%
Mar 30, 202670.4270.4270.4270.4270.42-0.48%
Mar 27, 202670.7670.7670.7670.7670.76-2.08%
Mar 26, 202672.2672.2672.2672.2672.26-2.43%
Mar 25, 202674.0674.0674.0674.0674.060.83%
Mar 24, 202673.4573.4573.4573.4573.45-0.90%
Mar 23, 202674.1274.1274.1274.1274.121.42%
Mar 20, 202673.0873.0873.0873.0873.08-1.89%
Mar 19, 202674.4974.4974.4974.4974.49-0.36%
Mar 18, 202674.7674.7674.7674.7674.76-1.37%
Mar 17, 202675.8075.8075.8075.8075.800.15%
Mar 16, 202675.6975.6975.6975.6975.691.24%
Mar 13, 202674.7674.7674.7674.7674.76-0.72%
Mar 12, 202675.3075.3075.3075.3075.30-2.20%
Mar 11, 202676.9976.9976.9976.9976.990.09%
Mar 10, 202676.9276.9276.9276.9276.92-0.05%
Mar 9, 202676.9676.9676.9676.9676.961.05%
Mar 6, 202676.1676.1676.1676.1676.16-1.53%
Mar 5, 202677.3477.3477.3477.3477.34-0.28%
Mar 4, 202677.5677.5677.5677.5677.561.00%
Mar 3, 202676.7976.7976.7976.7976.79-1.39%
Mar 2, 202677.8777.8777.8777.8777.87-0.10%
Feb 27, 202677.9577.9577.9577.9577.95-0.50%
Feb 26, 202678.3478.3478.3478.3478.34-0.43%
Feb 25, 202678.6878.6878.6878.6878.681.07%
Feb 24, 202677.8577.8577.8577.8577.850.96%
Feb 23, 202677.1177.1177.1177.1177.11-1.54%
Feb 20, 202678.3278.3278.3278.3278.320.71%
Feb 19, 202677.7777.7777.7777.7777.77-0.14%
Feb 18, 202677.8877.8877.8877.8877.880.79%
Feb 17, 202677.2777.2777.2777.2777.270.14%
Feb 13, 202677.1677.1677.1677.1677.160.10%
Feb 12, 202677.0877.0877.0877.0877.08-1.70%
Feb 11, 202678.4178.4178.4178.4178.41-0.36%
Feb 10, 202678.6978.6978.6978.6978.69-0.25%
Feb 9, 202678.8978.8978.8978.8978.890.82%
Feb 6, 202678.2578.2578.2578.2578.252.43%
Feb 5, 202676.3976.3976.3976.3976.39-1.79%
Feb 4, 202677.7877.7877.7877.7877.78-0.94%
Feb 3, 202678.5278.5278.5278.5278.52-1.84%
Feb 2, 202679.9979.9979.9979.9979.990.23%
Jan 30, 202679.8179.8179.8179.8179.81-1.24%
Jan 29, 202680.8180.8180.8180.8180.810.04%
Jan 28, 202680.7880.7880.7880.7880.78-0.22%
Jan 27, 202680.9680.9680.9680.9680.960.48%
Jan 26, 202680.5780.5780.5780.5780.570.26%
Jan 23, 202680.3680.3680.3680.3680.360.02%
Jan 22, 202680.3480.3480.3480.3480.340.66%
Jan 21, 202679.8179.8179.8179.8179.811.28%
Jan 20, 202678.8078.8078.8078.8078.80-2.18%
Jan 16, 202680.5680.5680.5680.5680.56-0.01%
Jan 15, 202680.5780.5780.5780.5780.57-
Jan 14, 202680.5780.5780.5780.5780.57-1.06%
Jan 13, 202681.4381.4381.4381.4381.43-0.29%
Jan 12, 202681.6781.6781.6781.6781.670.06%
Jan 9, 202681.6281.6281.6281.6281.620.74%
Jan 8, 202681.0281.0281.0281.0281.02-0.48%
Jan 7, 202681.4181.4181.4181.4181.410.09%
Jan 6, 202681.3481.3481.3481.3481.341.01%
Jan 5, 202680.5380.5380.5380.5380.530.97%
Jan 2, 202679.7679.7679.7679.7679.760.54%
Dec 31, 202579.3379.3379.3379.3379.33-0.66%
Dec 30, 202579.8679.8679.8679.8679.86-0.06%
Dec 29, 202579.9179.9179.9179.9179.91-0.40%
Dec 26, 202580.2380.2380.2380.2380.23-
Dec 24, 202580.2380.2380.2380.2380.230.29%
Dec 23, 202580.0080.0080.0080.0080.000.28%
Dec 22, 202579.7879.7879.7879.7879.780.86%
Dec 19, 202579.1079.1079.1079.1079.101.19%
Dec 18, 202578.1778.1778.1778.1778.171.27%
Dec 17, 202577.1977.1977.1977.1977.19-11.36%
Dec 16, 202587.0887.0887.0887.0878.380.01%
Dec 15, 202587.0787.0787.0787.0778.37-0.50%
Dec 12, 202587.5187.5187.5187.5178.77-1.54%
Dec 11, 202588.8888.8888.8888.8880.000.12%
Dec 10, 202588.7788.7788.7788.7779.900.54%
Dec 9, 202588.2988.2988.2988.2979.47-0.01%
Dec 8, 202588.3088.3088.3088.3079.48-0.26%
Dec 5, 202588.5388.5388.5388.5379.690.17%
Dec 4, 202588.3888.3888.3888.3879.550.09%
Dec 3, 202588.3088.3088.3088.3079.480.60%
Dec 2, 202587.7787.7787.7787.7779.000.42%