American Funds Growth Fund of Amer R6 (RGAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 20 Jun 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 18 Jun 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 17 Jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 14 Jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 13 Jun 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 12 Jun 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 11 Jun 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| 10 Jun 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 07 Jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 06 Jun 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 05 Jun 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 04 Jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 03 Jun 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 31 May 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 30 May 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 29 May 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| 28 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 24 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 23 May 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 22 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 21 May 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 20 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 17 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 16 May 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 15 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 14 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 May 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 10 May 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 09 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 08 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 07 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 06 May 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 03 May 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 02 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 01 May 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 30 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 29 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 26 Apr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 25 Apr 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 24 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 23 Apr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 22 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 19 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 18 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 17 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 16 Apr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 15 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 12 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 11 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 10 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 09 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 08 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 05 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 04 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 03 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 02 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 01 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 28 Mar 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 27 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 26 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 25 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 22 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 21 Mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 20 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 19 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 18 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 15 Mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 14 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 11 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 08 Mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 07 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 06 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 05 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 04 Mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 01 Mar 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 29 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 28 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 27 Feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 26 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 23 Feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 22 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 21 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 20 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 16 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 15 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 14 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 13 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 12 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 09 Feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 08 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 07 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 06 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 05 Feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 02 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 01 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 31 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 30 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.