Skip to main content
American Funds The Growth Fund of America® Class R-5E (RGAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.33
+0.25 (0.31%)
At close: Apr 27, 2026

RGAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202681.3381.3381.3381.3381.330.31%
Apr 24, 202681.0881.0881.0881.0881.081.03%
Apr 23, 202680.2580.2580.2580.2580.25-1.00%
Apr 22, 202681.0681.0681.0681.0681.061.22%
Apr 21, 202680.0880.0880.0880.0880.08-0.81%
Apr 20, 202680.7380.7380.7380.7380.73-0.38%
Apr 17, 202681.0481.0481.0481.0481.041.35%
Apr 16, 202679.9679.9679.9679.9679.96-0.03%
Apr 15, 202679.9879.9879.9879.9879.981.10%
Apr 14, 202679.1179.1179.1179.1179.111.79%
Apr 13, 202677.7277.7277.7277.7277.721.59%
Apr 10, 202676.5076.5076.5076.5076.50-
Apr 9, 202676.5076.5076.5076.5076.500.49%
Apr 8, 202676.1376.1376.1376.1376.133.13%
Apr 7, 202673.8273.8273.8273.8273.820.12%
Apr 6, 202673.7373.7373.7373.7373.730.48%
Apr 2, 202673.3873.3873.3873.3873.38-0.35%
Apr 1, 202673.6473.6473.6473.6473.641.06%
Mar 31, 202672.8772.8772.8772.8772.873.55%
Mar 30, 202670.3770.3770.3770.3770.37-0.48%
Mar 27, 202670.7170.7170.7170.7170.71-2.06%
Mar 26, 202672.2072.2072.2072.2072.20-2.43%
Mar 25, 202674.0074.0074.0074.0074.000.82%
Mar 24, 202673.4073.4073.4073.4073.40-0.90%
Mar 23, 202674.0774.0774.0774.0774.071.42%
Mar 20, 202673.0373.0373.0373.0373.03-1.88%
Mar 19, 202674.4374.4374.4374.4374.43-0.36%
Mar 18, 202674.7074.7074.7074.7074.70-1.37%
Mar 17, 202675.7475.7475.7475.7475.740.15%
Mar 16, 202675.6375.6375.6375.6375.631.24%
Mar 13, 202674.7074.7074.7074.7074.70-0.72%
Mar 12, 202675.2475.2475.2475.2475.24-2.20%
Mar 11, 202676.9376.9376.9376.9376.930.09%
Mar 10, 202676.8676.8676.8676.8676.86-0.05%
Mar 9, 202676.9076.9076.9076.9076.901.05%
Mar 6, 202676.1076.1076.1076.1076.10-1.53%
Mar 5, 202677.2877.2877.2877.2877.28-0.27%
Mar 4, 202677.4977.4977.4977.4977.491.00%
Mar 3, 202676.7276.7276.7276.7276.72-1.39%
Mar 2, 202677.8077.8077.8077.8077.80-0.10%
Feb 27, 202677.8877.8877.8877.8877.88-0.50%
Feb 26, 202678.2778.2778.2778.2778.27-0.43%
Feb 25, 202678.6178.6178.6178.6178.611.07%
Feb 24, 202677.7877.7877.7877.7877.780.96%
Feb 23, 202677.0477.0477.0477.0477.04-1.55%
Feb 20, 202678.2578.2578.2578.2578.250.71%
Feb 19, 202677.7077.7077.7077.7077.70-0.13%
Feb 18, 202677.8077.8077.8077.8077.800.78%
Feb 17, 202677.2077.2077.2077.2077.200.16%
Feb 13, 202677.0877.0877.0877.0877.080.10%
Feb 12, 202677.0077.0077.0077.0077.00-1.71%
Feb 11, 202678.3478.3478.3478.3478.34-0.34%
Feb 10, 202678.6178.6178.6178.6178.61-0.25%
Feb 9, 202678.8178.8178.8178.8178.810.81%
Feb 6, 202678.1878.1878.1878.1878.182.45%
Feb 5, 202676.3176.3176.3176.3176.31-1.79%
Feb 4, 202677.7077.7077.7077.7077.70-0.94%
Feb 3, 202678.4478.4478.4478.4478.44-1.84%
Feb 2, 202679.9179.9179.9179.9179.910.24%
Jan 30, 202679.7279.7279.7279.7279.72-1.24%
Jan 29, 202680.7280.7280.7280.7280.720.02%
Jan 28, 202680.7080.7080.7080.7080.70-0.22%
Jan 27, 202680.8880.8880.8880.8880.880.48%
Jan 26, 202680.4980.4980.4980.4980.490.26%
Jan 23, 202680.2880.2880.2880.2880.280.04%
Jan 22, 202680.2580.2580.2580.2580.250.66%
Jan 21, 202679.7279.7279.7279.7279.721.27%
Jan 20, 202678.7278.7278.7278.7278.72-2.17%
Jan 16, 202680.4780.4780.4780.4780.47-0.01%
Jan 15, 202680.4880.4880.4880.4880.48-
Jan 14, 202680.4880.4880.4880.4880.48-1.06%
Jan 13, 202681.3481.3481.3481.3481.34-0.29%
Jan 12, 202681.5881.5881.5881.5881.580.07%
Jan 9, 202681.5281.5281.5281.5281.520.73%
Jan 8, 202680.9380.9380.9380.9380.93-0.48%
Jan 7, 202681.3281.3281.3281.3281.320.10%
Jan 6, 202681.2481.2481.2481.2481.240.99%
Jan 5, 202680.4480.4480.4480.4480.440.98%
Jan 2, 202679.6679.6679.6679.6679.660.53%
Dec 31, 202579.2479.2479.2479.2479.24-0.65%
Dec 30, 202579.7679.7679.7679.7679.76-0.06%
Dec 29, 202579.8179.8179.8179.8179.81-0.40%
Dec 26, 202580.1380.1380.1380.1380.13-0.01%
Dec 24, 202580.1480.1480.1480.1480.140.30%
Dec 23, 202579.9079.9079.9079.9079.900.28%
Dec 22, 202579.6879.6879.6879.6879.680.86%
Dec 19, 202579.0079.0079.0079.0079.001.19%
Dec 18, 202578.0778.0778.0778.0778.071.27%
Dec 17, 202577.0977.0977.0977.0977.09-11.55%
Dec 16, 202587.1687.1687.1687.1678.280.01%
Dec 15, 202587.1587.1587.1587.1578.28-0.50%
Dec 12, 202587.5987.5987.5987.5978.67-1.54%
Dec 11, 202588.9688.9688.9688.9679.900.12%
Dec 10, 202588.8588.8588.8588.8579.800.54%
Dec 9, 202588.3788.3788.3788.3779.37-
Dec 8, 202588.3788.3788.3788.3779.37-0.27%
Dec 5, 202588.6188.6188.6188.6179.590.18%
Dec 4, 202588.4588.4588.4588.4579.440.08%
Dec 3, 202588.3888.3888.3888.3879.380.60%
Dec 2, 202587.8587.8587.8587.8578.900.43%