American Funds The Growth Fund of America® Class R-5 (RGAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.66
+0.78 (1.00%)
Mar 4, 2026, 9:30 AM EST
RGAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.00% |
| Mar 3, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.39% |
| Mar 2, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.10% |
| Feb 27, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.49% |
| Feb 26, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.43% |
| Feb 25, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 1.06% |
| Feb 24, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.96% |
| Feb 23, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.55% |
| Feb 20, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.71% |
| Feb 19, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.14% |
| Feb 18, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.78% |
| Feb 17, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.17% |
| Feb 13, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.10% |
| Feb 12, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -1.71% |
| Feb 11, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.35% |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% |
| Feb 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.82% |
| Feb 6, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 2.44% |
| Feb 5, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.79% |
| Feb 4, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.94% |
| Feb 3, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.84% |
| Feb 2, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.23% |
| Jan 30, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.24% |
| Jan 29, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.04% |
| Jan 28, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.22% |
| Jan 27, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.49% |
| Jan 26, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.26% |
| Jan 23, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.02% |
| Jan 22, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.67% |
| Jan 21, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 1.28% |
| Jan 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -2.18% |
| Jan 16, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.01% |
| Jan 15, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| Jan 14, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -1.05% |
| Jan 13, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.29% |
| Jan 12, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.07% |
| Jan 9, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.73% |
| Jan 8, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -0.47% |
| Jan 7, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.08% |
| Jan 6, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 1.00% |
| Jan 5, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.98% |
| Jan 2, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.53% |
| Dec 31, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.65% |
| Dec 30, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.06% |
| Dec 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.41% |
| Dec 26, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Dec 24, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.30% |
| Dec 23, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.27% |
| Dec 22, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.86% |
| Dec 19, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.20% |
| Dec 18, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 1.27% |
| Dec 17, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -11.48% |
| Dec 16, 2025 | 79.58 | 79.58 | 79.58 | 88.39 | 79.58 | - |
| Dec 15, 2025 | 79.58 | 79.58 | 79.58 | 88.39 | 79.58 | -0.50% |
| Dec 12, 2025 | 79.97 | 79.97 | 79.97 | 88.83 | 79.97 | -1.54% |
| Dec 11, 2025 | 81.23 | 81.23 | 81.23 | 90.22 | 81.23 | 0.12% |
| Dec 10, 2025 | 81.13 | 81.13 | 81.13 | 90.11 | 81.13 | 0.55% |
| Dec 9, 2025 | 80.69 | 80.69 | 80.69 | 89.62 | 80.69 | -0.01% |
| Dec 8, 2025 | 80.69 | 80.69 | 80.69 | 89.63 | 80.69 | -0.27% |
| Dec 5, 2025 | 80.91 | 80.91 | 80.91 | 89.87 | 80.91 | 0.19% |
| Dec 4, 2025 | 80.76 | 80.76 | 80.76 | 89.70 | 80.76 | 0.08% |
| Dec 3, 2025 | 80.69 | 80.69 | 80.69 | 89.63 | 80.69 | 0.61% |
| Dec 2, 2025 | 80.21 | 80.21 | 80.21 | 89.09 | 80.21 | 0.43% |
| Dec 1, 2025 | 79.87 | 79.87 | 79.87 | 88.71 | 79.87 | -0.74% |
| Nov 28, 2025 | 80.46 | 80.46 | 80.46 | 89.37 | 80.46 | 0.64% |
| Nov 26, 2025 | 79.95 | 79.95 | 79.95 | 88.80 | 79.95 | 0.86% |
| Nov 25, 2025 | 79.26 | 79.26 | 79.26 | 88.04 | 79.26 | 1.13% |
| Nov 24, 2025 | 78.38 | 78.38 | 78.38 | 87.06 | 78.38 | 2.04% |
| Nov 21, 2025 | 76.81 | 76.81 | 76.81 | 85.32 | 76.81 | 0.77% |
| Nov 20, 2025 | 76.23 | 76.23 | 76.23 | 84.67 | 76.23 | -1.98% |
| Nov 19, 2025 | 77.77 | 77.77 | 77.77 | 86.38 | 77.77 | 0.52% |
| Nov 18, 2025 | 77.36 | 77.36 | 77.36 | 85.93 | 77.36 | -0.69% |
| Nov 17, 2025 | 77.90 | 77.90 | 77.90 | 86.53 | 77.90 | -0.85% |
| Nov 14, 2025 | 78.57 | 78.57 | 78.57 | 87.27 | 78.57 | -0.08% |
| Nov 13, 2025 | 78.63 | 78.63 | 78.63 | 87.34 | 78.63 | -2.18% |
| Nov 12, 2025 | 80.39 | 80.39 | 80.39 | 89.29 | 80.39 | -0.01% |
| Nov 11, 2025 | 80.40 | 80.40 | 80.40 | 89.30 | 80.40 | -0.16% |
| Nov 10, 2025 | 80.52 | 80.52 | 80.52 | 89.44 | 80.52 | 1.91% |
| Nov 7, 2025 | 79.01 | 79.01 | 79.01 | 87.76 | 79.01 | 0.14% |
| Nov 6, 2025 | 78.90 | 78.90 | 78.90 | 87.64 | 78.90 | -1.54% |
| Nov 5, 2025 | 80.14 | 80.14 | 80.14 | 89.01 | 80.14 | 0.59% |
| Nov 4, 2025 | 79.67 | 79.67 | 79.67 | 88.49 | 79.67 | -2.02% |
| Nov 3, 2025 | 81.31 | 81.31 | 81.31 | 90.31 | 81.31 | 0.19% |
| Oct 31, 2025 | 81.15 | 81.15 | 81.15 | 90.14 | 81.15 | 0.64% |
| Oct 30, 2025 | 80.64 | 80.64 | 80.64 | 89.57 | 80.64 | -1.66% |
| Oct 29, 2025 | 82.00 | 82.00 | 82.00 | 91.08 | 82.00 | 0.08% |
| Oct 28, 2025 | 81.94 | 81.94 | 81.94 | 91.01 | 81.94 | 0.09% |
| Oct 27, 2025 | 81.86 | 81.86 | 81.86 | 90.93 | 81.86 | 1.42% |
| Oct 24, 2025 | 80.72 | 80.72 | 80.72 | 89.66 | 80.72 | 0.69% |
| Oct 23, 2025 | 80.17 | 80.17 | 80.17 | 89.05 | 80.17 | 0.85% |
| Oct 22, 2025 | 79.50 | 79.50 | 79.50 | 88.30 | 79.50 | -0.96% |
| Oct 21, 2025 | 80.27 | 80.27 | 80.27 | 89.16 | 80.27 | 0.08% |
| Oct 20, 2025 | 80.21 | 80.21 | 80.21 | 89.09 | 80.21 | 1.27% |
| Oct 17, 2025 | 79.20 | 79.20 | 79.20 | 87.97 | 79.20 | 0.21% |
| Oct 16, 2025 | 79.04 | 79.04 | 79.04 | 87.79 | 79.04 | -0.62% |
| Oct 15, 2025 | 79.53 | 79.53 | 79.53 | 88.34 | 79.53 | 0.48% |
| Oct 14, 2025 | 79.16 | 79.16 | 79.16 | 87.92 | 79.15 | -0.35% |
| Oct 13, 2025 | 79.43 | 79.43 | 79.43 | 88.23 | 79.43 | 1.96% |
| Oct 10, 2025 | 77.90 | 77.90 | 77.90 | 86.53 | 77.90 | -3.08% |
| Oct 9, 2025 | 80.38 | 80.38 | 80.38 | 89.28 | 80.38 | -0.13% |