American Funds The Growth Fund of America® Class R-6 (RGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.83
-0.92 (-1.11%)
Apr 28, 2026, 4:00 PM EST
RGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | - | -1.11% |
| Apr 27, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.32% |
| Apr 24, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.04% |
| Apr 23, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.01% |
| Apr 22, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 1.23% |
| Apr 21, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.80% |
| Apr 20, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -0.39% |
| Apr 17, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.35% |
| Apr 16, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.02% |
| Apr 15, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 1.11% |
| Apr 14, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.78% |
| Apr 13, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.59% |
| Apr 10, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Apr 9, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.49% |
| Apr 8, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 3.13% |
| Apr 7, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.13% |
| Apr 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.47% |
| Apr 2, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.35% |
| Apr 1, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.05% |
| Mar 31, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 3.55% |
| Mar 30, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -0.47% |
| Mar 27, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -2.07% |
| Mar 26, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -2.43% |
| Mar 25, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.82% |
| Mar 24, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.89% |
| Mar 23, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 1.41% |
| Mar 20, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -1.88% |
| Mar 19, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.37% |
| Mar 18, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.36% |
| Mar 17, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.14% |
| Mar 16, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.25% |
| Mar 13, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.72% |
| Mar 12, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -2.20% |
| Mar 11, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.09% |
| Mar 10, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.05% |
| Mar 9, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 1.06% |
| Mar 6, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.53% |
| 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 | 88.59 | 88.59 | 88.59 | 88.59 | 79.60 | - |
| Dec 15, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 79.60 | -0.49% |
| Dec 12, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 79.99 | -1.54% |
| Dec 11, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 81.24 | 0.12% |
| Dec 10, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 81.14 | 0.55% |
| Dec 9, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 80.70 | - |
| Dec 8, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 80.70 | -0.27% |
| Dec 5, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 80.92 | 0.18% |
| Dec 4, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 80.78 | 0.08% |
| Dec 3, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 80.71 | 0.60% |