American Funds Growth Fund of Amer R1 (RGAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| May 01, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Apr 30, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Apr 29, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Apr 26, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Apr 25, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Apr 24, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 23, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Apr 22, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Apr 19, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Apr 18, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Apr 17, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Apr 16, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Apr 15, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Apr 12, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Apr 11, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Apr 10, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Apr 09, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Apr 08, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Apr 05, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Apr 04, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Apr 03, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Apr 02, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Apr 01, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Mar 28, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Mar 27, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Mar 26, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Mar 25, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Mar 22, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Mar 21, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Mar 20, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Mar 19, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Mar 18, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Mar 15, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Mar 14, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Mar 13, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Mar 12, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Mar 11, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Mar 08, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Mar 07, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| Mar 06, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Mar 05, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Mar 04, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Mar 01, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Feb 29, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Feb 28, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Feb 27, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Feb 26, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Feb 23, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Feb 22, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Feb 21, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Feb 20, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Feb 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 15, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Feb 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Feb 13, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Feb 12, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Feb 09, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Feb 08, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Feb 07, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Feb 06, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Feb 05, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Feb 02, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Feb 01, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Jan 31, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Jan 30, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Jan 29, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Jan 26, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Jan 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Jan 24, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Jan 23, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| Jan 22, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Jan 19, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Jan 18, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Jan 17, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Jan 16, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Jan 12, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Jan 11, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Jan 10, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Jan 09, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Jan 08, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Jan 05, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jan 04, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jan 03, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Jan 02, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Dec 29, 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Dec 28, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Dec 27, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Dec 26, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Dec 22, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Dec 21, 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Dec 20, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Dec 19, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Dec 18, 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Dec 15, 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Dec 15, 2023 | 0 Dividend | |||||
| Dec 15, 2023 | 4.301 Capital Gain | |||||
| Dec 14, 2023 | 59.63 | 59.63 | 59.63 | 59.63 | 55.33 | - |
| Dec 13, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 54.92 | - |
| Dec 12, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 54.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.