American Funds Growth Fund of Amer R5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.70
+0.07 (0.08%)
Dec 4, 2025, 9:30 AM EST
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.08% |
| Dec 3, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.61% |
| Dec 2, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.43% |
| Dec 1, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.74% |
| Nov 28, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 0.64% |
| Nov 26, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.86% |
| Nov 25, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.13% |
| Nov 24, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 2.04% |
| Nov 21, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.77% |
| Nov 20, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -1.98% |
| Nov 19, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.52% |
| Nov 18, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.69% |
| Nov 17, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.85% |
| Nov 14, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.08% |
| Nov 13, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -2.18% |
| Nov 12, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | -0.01% |
| Nov 11, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.16% |
| Nov 10, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 1.91% |
| Nov 7, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.14% |
| Nov 6, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -1.54% |
| Nov 5, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.59% |
| Nov 4, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | -2.02% |
| Nov 3, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 0.19% |
| Oct 31, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.64% |
| Oct 30, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | -1.66% |
| Oct 29, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 0.08% |
| Oct 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 0.09% |
| Oct 27, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 1.42% |
| Oct 24, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.69% |
| Oct 23, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.85% |
| Oct 22, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.96% |
| Oct 21, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.08% |
| Oct 20, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 1.27% |
| Oct 17, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.21% |
| Oct 16, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -0.62% |
| Oct 15, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.48% |
| Oct 14, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -0.35% |
| Oct 13, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 1.96% |
| Oct 10, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -3.08% |
| Oct 9, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.13% |
| Oct 8, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.74% |
| Oct 7, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.64% |
| Oct 6, 2025 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | 0.54% |
| Oct 3, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.05% |
| Oct 2, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.44% |
| Oct 1, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.52% |
| Sep 30, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.07% |
| Sep 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.47% |
| Sep 26, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 0.39% |
| Sep 25, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.95% |
| Sep 24, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -0.51% |
| Sep 23, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.73% |
| Sep 22, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.17% |
| Sep 19, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.28% |
| Sep 18, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.82% |
| Sep 17, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -0.49% |
| Sep 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.07% |
| Sep 15, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.72% |
| Sep 12, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.17% |
| Sep 11, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.78% |
| Sep 10, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.21% |
| Sep 9, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.36% |
| Sep 8, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.54% |
| Sep 5, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.24% |
| Sep 4, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 1.04% |
| Sep 3, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.39% |
| Sep 2, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.57% |
| Aug 29, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.92% |
| Aug 28, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.62% |
| Aug 27, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.16% |
| Aug 26, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.68% |
| Aug 25, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.41% |
| Aug 22, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 1.94% |
| Aug 21, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.35% |
| Aug 20, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.49% |
| Aug 19, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.21% |
| Aug 18, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.22% |
| Aug 15, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.07% |
| Aug 14, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.04% |
| Aug 13, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.06% |
| Aug 12, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 1.38% |
| Aug 11, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.01% |
| Aug 8, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.31% |
| Aug 7, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.19% |
| Aug 6, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.89% |
| Aug 5, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.10% |
| Aug 4, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 2.00% |
| Aug 1, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.64% |
| Jul 31, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.07% |
| Jul 30, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.17% |
| Jul 29, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.83% |
| Jul 28, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.08% |
| Jul 25, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.33% |
| Jul 24, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| Jul 23, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.94% |
| Jul 22, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.32% |
| Jul 21, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.06% |
| Jul 18, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.16% |
| Jul 17, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.56% |
| Jul 16, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.40% |