American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.68
-0.21 (-0.28%)
At close: Mar 5, 2026
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -1.53% |
| Mar 5, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.28% |
| Mar 4, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 1.00% |
| Mar 3, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.38% |
| Mar 2, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.11% |
| Feb 27, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.52% |
| Feb 26, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.42% |
| Feb 25, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.06% |
| Feb 24, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.95% |
| Feb 23, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -1.55% |
| Feb 20, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.71% |
| Feb 19, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.13% |
| Feb 18, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.78% |
| Feb 17, 2026 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.15% |
| Feb 13, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.09% |
| Feb 12, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.70% |
| Feb 11, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.36% |
| Feb 10, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.25% |
| Feb 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.81% |
| Feb 6, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 2.44% |
| Feb 5, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -1.78% |
| Feb 4, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.95% |
| Feb 3, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.84% |
| Feb 2, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.23% |
| Jan 30, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -1.24% |
| Jan 29, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.03% |
| Jan 28, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.23% |
| Jan 27, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.49% |
| Jan 26, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.26% |
| Jan 23, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.03% |
| Jan 22, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.66% |
| Jan 21, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 1.27% |
| Jan 20, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -2.18% |
| Jan 16, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.01% |
| Jan 15, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Jan 14, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.05% |
| Jan 13, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.29% |
| Jan 12, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.05% |
| Jan 9, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.74% |
| Jan 8, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.48% |
| Jan 7, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.09% |
| Jan 6, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.00% |
| Jan 5, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.97% |
| Jan 2, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.53% |
| Dec 31, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.66% |
| Dec 30, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.06% |
| Dec 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.41% |
| Dec 26, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| Dec 24, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.28% |
| Dec 23, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.27% |
| Dec 22, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.86% |
| Dec 19, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1.19% |
| Dec 18, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 1.26% |
| Dec 17, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -11.44% |
| Dec 16, 2025 | 75.89 | 75.89 | 75.89 | 84.25 | 75.89 | - |
| Dec 15, 2025 | 75.89 | 75.89 | 75.89 | 84.25 | 75.89 | -0.51% |
| Dec 12, 2025 | 76.27 | 76.27 | 76.27 | 84.68 | 76.27 | -1.53% |
| Dec 11, 2025 | 77.46 | 77.46 | 77.46 | 86.00 | 77.46 | 0.12% |
| Dec 10, 2025 | 77.37 | 77.37 | 77.37 | 85.90 | 77.37 | 0.55% |
| Dec 9, 2025 | 76.95 | 76.95 | 76.95 | 85.43 | 76.95 | -0.01% |
| Dec 8, 2025 | 76.96 | 76.96 | 76.96 | 85.44 | 76.96 | -0.28% |
| Dec 5, 2025 | 77.17 | 77.17 | 77.17 | 85.68 | 77.17 | 0.19% |
| Dec 4, 2025 | 77.03 | 77.03 | 77.03 | 85.52 | 77.03 | 0.08% |
| Dec 3, 2025 | 76.97 | 76.97 | 76.97 | 85.45 | 76.97 | 0.60% |
| Dec 2, 2025 | 76.51 | 76.51 | 76.51 | 84.94 | 76.51 | 0.43% |
| Dec 1, 2025 | 76.18 | 76.18 | 76.18 | 84.58 | 76.18 | -0.74% |
| Nov 28, 2025 | 76.75 | 76.75 | 76.75 | 85.21 | 76.75 | 0.63% |
| Nov 26, 2025 | 76.27 | 76.27 | 76.27 | 84.68 | 76.27 | 0.87% |
| Nov 25, 2025 | 75.62 | 75.62 | 75.62 | 83.95 | 75.62 | 1.12% |
| Nov 24, 2025 | 74.78 | 74.78 | 74.78 | 83.02 | 74.78 | 2.04% |
| Nov 21, 2025 | 73.28 | 73.28 | 73.28 | 81.36 | 73.28 | 0.77% |
| Nov 20, 2025 | 72.72 | 72.72 | 72.72 | 80.74 | 72.72 | -1.99% |
| Nov 19, 2025 | 74.20 | 74.20 | 74.20 | 82.38 | 74.20 | 0.52% |
| Nov 18, 2025 | 73.81 | 73.81 | 73.81 | 81.95 | 73.81 | -0.69% |
| Nov 17, 2025 | 74.33 | 74.33 | 74.33 | 82.52 | 74.33 | -0.86% |
| Nov 14, 2025 | 74.98 | 74.98 | 74.98 | 83.24 | 74.98 | -0.07% |
| Nov 13, 2025 | 75.03 | 75.03 | 75.03 | 83.30 | 75.03 | -2.20% |
| Nov 12, 2025 | 76.72 | 76.72 | 76.72 | 85.17 | 76.71 | -0.01% |
| Nov 11, 2025 | 76.72 | 76.72 | 76.72 | 85.18 | 76.72 | -0.15% |
| Nov 10, 2025 | 76.84 | 76.84 | 76.84 | 85.31 | 76.84 | 1.90% |
| Nov 7, 2025 | 75.41 | 75.41 | 75.41 | 83.72 | 75.41 | 0.14% |
| Nov 6, 2025 | 75.30 | 75.30 | 75.30 | 83.60 | 75.30 | -1.54% |
| Nov 5, 2025 | 76.48 | 76.48 | 76.48 | 84.91 | 76.48 | 0.58% |
| Nov 4, 2025 | 76.04 | 76.04 | 76.04 | 84.42 | 76.04 | -2.01% |
| Nov 3, 2025 | 77.60 | 77.60 | 77.60 | 86.15 | 77.60 | 0.17% |
| Oct 31, 2025 | 77.46 | 77.46 | 77.46 | 86.00 | 77.46 | 0.64% |
| Oct 30, 2025 | 76.97 | 76.97 | 76.97 | 85.45 | 76.97 | -1.66% |
| Oct 29, 2025 | 78.26 | 78.26 | 78.26 | 86.89 | 78.26 | 0.07% |
| Oct 28, 2025 | 78.21 | 78.21 | 78.21 | 86.83 | 78.21 | 0.08% |
| Oct 27, 2025 | 78.15 | 78.15 | 78.15 | 86.76 | 78.15 | 1.41% |
| Oct 24, 2025 | 77.06 | 77.06 | 77.06 | 85.55 | 77.06 | 0.68% |
| Oct 23, 2025 | 76.54 | 76.54 | 76.54 | 84.97 | 76.53 | 0.84% |
| Oct 22, 2025 | 75.90 | 75.90 | 75.90 | 84.26 | 75.90 | -0.96% |
| Oct 21, 2025 | 76.63 | 76.63 | 76.63 | 85.08 | 76.63 | 0.07% |
| Oct 20, 2025 | 76.58 | 76.58 | 76.58 | 85.02 | 76.58 | 1.27% |
| Oct 17, 2025 | 75.62 | 75.62 | 75.62 | 83.95 | 75.62 | 0.20% |
| Oct 16, 2025 | 75.46 | 75.46 | 75.46 | 83.78 | 75.46 | -0.62% |
| Oct 15, 2025 | 75.93 | 75.93 | 75.93 | 84.30 | 75.93 | 0.46% |
| Oct 14, 2025 | 75.58 | 75.58 | 75.58 | 83.91 | 75.58 | -0.36% |
| Oct 13, 2025 | 75.85 | 75.85 | 75.85 | 84.21 | 75.85 | 1.96% |