American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.60
-0.22 (-0.28%)
At close: Mar 5, 2026
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.28% |
| Mar 4, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.00% |
| Mar 3, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.38% |
| Mar 2, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.11% |
| Feb 27, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.49% |
| Feb 26, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.43% |
| Feb 25, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.06% |
| Feb 24, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.96% |
| Feb 23, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.53% |
| Feb 20, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.70% |
| Feb 19, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.13% |
| Feb 18, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.78% |
| Feb 17, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.15% |
| Feb 13, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.10% |
| Feb 12, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.69% |
| Feb 11, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.35% |
| Feb 10, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.26% |
| Feb 9, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.82% |
| Feb 6, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 2.45% |
| Feb 5, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -1.78% |
| Feb 4, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.95% |
| Feb 3, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -1.83% |
| Feb 2, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.23% |
| Jan 30, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.24% |
| Jan 29, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.04% |
| Jan 28, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.22% |
| Jan 27, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.49% |
| Jan 26, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.26% |
| Jan 23, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.04% |
| Jan 22, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.65% |
| Jan 21, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.29% |
| Jan 20, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -2.19% |
| Jan 16, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.01% |
| Jan 15, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.01% |
| Jan 14, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -1.06% |
| Jan 13, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.29% |
| Jan 12, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.07% |
| Jan 9, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.73% |
| Jan 8, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.47% |
| Jan 7, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.08% |
| Jan 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 1.00% |
| Jan 5, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.98% |
| Jan 2, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.55% |
| Dec 31, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.67% |
| Dec 30, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.06% |
| Dec 29, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.40% |
| Dec 26, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| Dec 24, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.30% |
| Dec 23, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.27% |
| Dec 22, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.87% |
| Dec 19, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.20% |
| Dec 18, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 1.26% |
| Dec 17, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -11.51% |
| Dec 16, 2025 | 79.74 | 79.74 | 79.74 | 88.59 | 79.73 | - |
| Dec 15, 2025 | 79.74 | 79.74 | 79.74 | 88.59 | 79.73 | -0.49% |
| Dec 12, 2025 | 80.13 | 80.13 | 80.13 | 89.03 | 80.13 | -1.54% |
| Dec 11, 2025 | 81.38 | 81.38 | 81.38 | 90.42 | 81.38 | 0.12% |
| Dec 10, 2025 | 81.28 | 81.28 | 81.28 | 90.31 | 81.28 | 0.55% |
| Dec 9, 2025 | 80.84 | 80.84 | 80.84 | 89.82 | 80.84 | - |
| Dec 8, 2025 | 80.84 | 80.84 | 80.84 | 89.82 | 80.84 | -0.27% |
| Dec 5, 2025 | 81.06 | 81.06 | 81.06 | 90.06 | 81.06 | 0.18% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 89.90 | 80.91 | 0.08% |
| Dec 3, 2025 | 80.85 | 80.85 | 80.85 | 89.83 | 80.85 | 0.60% |
| Dec 2, 2025 | 80.37 | 80.37 | 80.37 | 89.29 | 80.36 | 0.43% |
| Dec 1, 2025 | 80.02 | 80.02 | 80.02 | 88.91 | 80.02 | -0.73% |
| Nov 28, 2025 | 80.61 | 80.61 | 80.61 | 89.56 | 80.61 | 0.63% |
| Nov 26, 2025 | 80.10 | 80.10 | 80.10 | 89.00 | 80.10 | 0.87% |
| Nov 25, 2025 | 79.41 | 79.41 | 79.41 | 88.23 | 79.41 | 1.12% |
| Nov 24, 2025 | 78.53 | 78.53 | 78.53 | 87.25 | 78.53 | 2.05% |
| Nov 21, 2025 | 76.95 | 76.95 | 76.95 | 85.50 | 76.95 | 0.77% |
| Nov 20, 2025 | 76.37 | 76.37 | 76.37 | 84.85 | 76.37 | -1.99% |
| Nov 19, 2025 | 77.92 | 77.92 | 77.92 | 86.57 | 77.92 | 0.53% |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 86.11 | 77.50 | -0.69% |
| Nov 17, 2025 | 78.04 | 78.04 | 78.04 | 86.71 | 78.04 | -0.86% |
| Nov 14, 2025 | 78.72 | 78.72 | 78.72 | 87.46 | 78.72 | -0.08% |
| Nov 13, 2025 | 78.78 | 78.78 | 78.78 | 87.53 | 78.78 | -2.18% |
| Nov 12, 2025 | 80.54 | 80.54 | 80.54 | 89.48 | 80.54 | -0.01% |
| Nov 11, 2025 | 80.55 | 80.55 | 80.55 | 89.49 | 80.54 | -0.16% |
| Nov 10, 2025 | 80.67 | 80.67 | 80.67 | 89.63 | 80.67 | 1.91% |
| Nov 7, 2025 | 79.16 | 79.16 | 79.16 | 87.95 | 79.16 | 0.14% |
| Nov 6, 2025 | 79.05 | 79.05 | 79.05 | 87.83 | 79.05 | -1.54% |
| Nov 5, 2025 | 80.28 | 80.28 | 80.28 | 89.20 | 80.28 | 0.59% |
| Nov 4, 2025 | 79.82 | 79.82 | 79.82 | 88.68 | 79.82 | -2.01% |
| Nov 3, 2025 | 81.45 | 81.45 | 81.45 | 90.50 | 81.45 | 0.18% |
| Oct 31, 2025 | 81.31 | 81.31 | 81.31 | 90.34 | 81.31 | 0.65% |
| Oct 30, 2025 | 80.79 | 80.79 | 80.79 | 89.76 | 80.79 | -1.65% |
| Oct 29, 2025 | 82.15 | 82.15 | 82.15 | 91.27 | 82.15 | 0.08% |
| Oct 28, 2025 | 82.08 | 82.08 | 82.08 | 91.20 | 82.08 | 0.09% |
| Oct 27, 2025 | 82.01 | 82.01 | 82.01 | 91.12 | 82.01 | 1.41% |
| Oct 24, 2025 | 80.87 | 80.87 | 80.87 | 89.85 | 80.87 | 0.68% |
| Oct 23, 2025 | 80.32 | 80.32 | 80.32 | 89.24 | 80.32 | 0.85% |
| Oct 22, 2025 | 79.65 | 79.65 | 79.65 | 88.49 | 79.64 | -0.96% |
| Oct 21, 2025 | 80.42 | 80.42 | 80.42 | 89.35 | 80.42 | 0.08% |
| Oct 20, 2025 | 80.36 | 80.36 | 80.36 | 89.28 | 80.36 | 1.27% |
| Oct 17, 2025 | 79.35 | 79.35 | 79.35 | 88.16 | 79.35 | 0.20% |
| Oct 16, 2025 | 79.19 | 79.19 | 79.19 | 87.98 | 79.19 | -0.61% |
| Oct 15, 2025 | 79.67 | 79.67 | 79.67 | 88.52 | 79.67 | 0.48% |
| Oct 14, 2025 | 79.29 | 79.29 | 79.29 | 88.10 | 79.29 | -0.36% |
| Oct 13, 2025 | 79.58 | 79.58 | 79.58 | 88.42 | 79.58 | 1.96% |
| Oct 10, 2025 | 78.05 | 78.05 | 78.05 | 86.72 | 78.05 | -3.06% |