American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.28
-0.21 (-0.27%)
Mar 5, 2026, 9:30 AM EST
RGAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.27% |
| Mar 4, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.00% |
| Mar 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.39% |
| Mar 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.10% |
| Feb 27, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.50% |
| Feb 26, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.43% |
| Feb 25, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.07% |
| Feb 24, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.96% |
| Feb 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -1.55% |
| Feb 20, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.71% |
| Feb 19, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.13% |
| Feb 18, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.78% |
| Feb 17, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.16% |
| Feb 13, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.10% |
| Feb 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.71% |
| Feb 11, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.34% |
| Feb 10, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.25% |
| Feb 9, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.81% |
| Feb 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2.45% |
| Feb 5, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.79% |
| Feb 4, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.94% |
| Feb 3, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -1.84% |
| Feb 2, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.24% |
| Jan 30, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.24% |
| Jan 29, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.02% |
| Jan 28, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.22% |
| Jan 27, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.48% |
| Jan 26, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.26% |
| Jan 23, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.04% |
| Jan 22, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.66% |
| Jan 21, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.27% |
| Jan 20, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -2.17% |
| Jan 16, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.01% |
| Jan 15, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| Jan 14, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.06% |
| Jan 13, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.29% |
| Jan 12, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.07% |
| Jan 9, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.73% |
| Jan 8, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.48% |
| Jan 7, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.10% |
| Jan 6, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.99% |
| Jan 5, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.98% |
| Jan 2, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.53% |
| Dec 31, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.65% |
| Dec 30, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.06% |
| Dec 29, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.40% |
| Dec 26, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.01% |
| Dec 24, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.30% |
| Dec 23, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.28% |
| Dec 22, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.86% |
| Dec 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.19% |
| Dec 18, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1.27% |
| Dec 17, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -11.55% |
| Dec 16, 2025 | 78.42 | 78.42 | 78.42 | 87.16 | 78.42 | 0.01% |
| Dec 15, 2025 | 78.41 | 78.41 | 78.41 | 87.15 | 78.41 | -0.50% |
| Dec 12, 2025 | 78.81 | 78.81 | 78.81 | 87.59 | 78.81 | -1.54% |
| Dec 11, 2025 | 80.04 | 80.04 | 80.04 | 88.96 | 80.04 | 0.12% |
| Dec 10, 2025 | 79.94 | 79.94 | 79.94 | 88.85 | 79.94 | 0.54% |
| Dec 9, 2025 | 79.51 | 79.51 | 79.51 | 88.37 | 79.51 | - |
| Dec 8, 2025 | 79.51 | 79.51 | 79.51 | 88.37 | 79.51 | -0.27% |
| Dec 5, 2025 | 79.72 | 79.72 | 79.72 | 88.61 | 79.72 | 0.18% |
| Dec 4, 2025 | 79.58 | 79.58 | 79.58 | 88.45 | 79.58 | 0.08% |
| Dec 3, 2025 | 79.52 | 79.52 | 79.52 | 88.38 | 79.52 | 0.60% |
| Dec 2, 2025 | 79.04 | 79.04 | 79.04 | 87.85 | 79.04 | 0.43% |
| Dec 1, 2025 | 78.70 | 78.70 | 78.70 | 87.47 | 78.70 | -0.74% |
| Nov 28, 2025 | 79.28 | 79.28 | 79.28 | 88.12 | 79.28 | 0.63% |
| Nov 26, 2025 | 78.79 | 78.79 | 78.79 | 87.57 | 78.79 | 0.88% |
| Nov 25, 2025 | 78.10 | 78.10 | 78.10 | 86.81 | 78.10 | 1.12% |
| Nov 24, 2025 | 77.24 | 77.24 | 77.24 | 85.85 | 77.24 | 2.04% |
| Nov 21, 2025 | 75.69 | 75.69 | 75.69 | 84.13 | 75.69 | 0.77% |
| Nov 20, 2025 | 75.12 | 75.12 | 75.12 | 83.49 | 75.12 | -1.98% |
| Nov 19, 2025 | 76.64 | 76.64 | 76.64 | 85.18 | 76.64 | 0.53% |
| Nov 18, 2025 | 76.23 | 76.23 | 76.23 | 84.73 | 76.23 | -0.69% |
| Nov 17, 2025 | 76.76 | 76.76 | 76.76 | 85.32 | 76.76 | -0.86% |
| Nov 14, 2025 | 77.43 | 77.43 | 77.43 | 86.06 | 77.43 | -0.08% |
| Nov 13, 2025 | 77.49 | 77.49 | 77.49 | 86.13 | 77.49 | -2.18% |
| Nov 12, 2025 | 79.22 | 79.22 | 79.22 | 88.05 | 79.22 | -0.01% |
| Nov 11, 2025 | 79.23 | 79.23 | 79.23 | 88.06 | 79.23 | -0.16% |
| Nov 10, 2025 | 79.36 | 79.36 | 79.36 | 88.20 | 79.35 | 1.91% |
| Nov 7, 2025 | 77.87 | 77.87 | 77.87 | 86.55 | 77.87 | 0.15% |
| Nov 6, 2025 | 77.75 | 77.75 | 77.75 | 86.42 | 77.75 | -1.55% |
| Nov 5, 2025 | 78.98 | 78.98 | 78.98 | 87.78 | 78.98 | 0.60% |
| Nov 4, 2025 | 78.51 | 78.51 | 78.51 | 87.26 | 78.51 | -2.01% |
| Nov 3, 2025 | 80.12 | 80.12 | 80.12 | 89.05 | 80.12 | 0.18% |
| Oct 31, 2025 | 79.98 | 79.98 | 79.98 | 88.89 | 79.98 | 0.63% |
| Oct 30, 2025 | 79.47 | 79.47 | 79.47 | 88.33 | 79.47 | -1.65% |
| Oct 29, 2025 | 80.80 | 80.80 | 80.80 | 89.81 | 80.80 | 0.07% |
| Oct 28, 2025 | 80.75 | 80.75 | 80.75 | 89.75 | 80.75 | 0.09% |
| Oct 27, 2025 | 80.68 | 80.68 | 80.68 | 89.67 | 80.68 | 1.41% |
| Oct 24, 2025 | 79.55 | 79.55 | 79.55 | 88.42 | 79.55 | 0.68% |
| Oct 23, 2025 | 79.01 | 79.01 | 79.01 | 87.82 | 79.01 | 0.85% |
| Oct 22, 2025 | 78.35 | 78.35 | 78.35 | 87.08 | 78.35 | -0.97% |
| Oct 21, 2025 | 79.11 | 79.11 | 79.11 | 87.93 | 79.11 | 0.07% |
| Oct 20, 2025 | 79.06 | 79.06 | 79.06 | 87.87 | 79.06 | 1.28% |
| Oct 17, 2025 | 78.06 | 78.06 | 78.06 | 86.76 | 78.06 | 0.21% |
| Oct 16, 2025 | 77.90 | 77.90 | 77.90 | 86.58 | 77.90 | -0.62% |
| Oct 15, 2025 | 78.38 | 78.38 | 78.38 | 87.12 | 78.38 | 0.47% |
| Oct 14, 2025 | 78.01 | 78.01 | 78.01 | 86.71 | 78.01 | -0.36% |
| Oct 13, 2025 | 78.29 | 78.29 | 78.29 | 87.02 | 78.29 | 1.97% |
| Oct 10, 2025 | 76.78 | 76.78 | 76.78 | 85.34 | 76.78 | -3.08% |