American Funds The Growth Fund of America® Class R-2E (RGEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.66
-0.87 (-1.11%)
At close: Apr 28, 2026
RGEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | - | -1.11% |
| Apr 27, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.31% |
| Apr 24, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.03% |
| Apr 23, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.00% |
| Apr 22, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 1.22% |
| Apr 21, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.81% |
| Apr 20, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.40% |
| Apr 17, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 1.36% |
| Apr 16, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.03% |
| Apr 15, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.10% |
| Apr 14, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.79% |
| Apr 13, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.58% |
| Apr 10, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| Apr 9, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.49% |
| Apr 8, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 3.13% |
| Apr 7, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.13% |
| Apr 6, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.47% |
| Apr 2, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.35% |
| Apr 1, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 1.05% |
| Mar 31, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 3.55% |
| Mar 30, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.48% |
| Mar 27, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -2.08% |
| Mar 26, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -2.42% |
| Mar 25, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.82% |
| Mar 24, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.91% |
| Mar 23, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 1.42% |
| Mar 20, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -1.88% |
| Mar 19, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.37% |
| Mar 18, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -1.37% |
| Mar 17, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.14% |
| Mar 16, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.25% |
| Mar 13, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -0.72% |
| Mar 12, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -2.21% |
| Mar 11, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.09% |
| Mar 10, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.05% |
| Mar 9, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 1.05% |
| 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 | 84.25 | 84.25 | 84.25 | 84.25 | 75.76 | - |
| Dec 15, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 75.76 | -0.51% |
| Dec 12, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 76.14 | -1.53% |
| Dec 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 77.33 | 0.12% |
| Dec 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 77.24 | 0.55% |
| Dec 9, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 76.82 | -0.01% |
| Dec 8, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 76.83 | -0.28% |
| Dec 5, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 77.04 | 0.19% |
| Dec 4, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 76.90 | 0.08% |
| Dec 3, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 76.84 | 0.60% |