Canada markets closed

American Funds Growth Fund of Amer R1 (RGAAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
63.17-0.12 (-0.19%)
At close: 08:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.1763.1763.1763.1763.17-
Mar 27, 202463.2963.2963.2963.2963.29-
Mar 26, 202463.0663.0663.0663.0663.06-
Mar 25, 202463.1863.1863.1863.1863.18-
Mar 22, 202463.2563.2563.2563.2563.25-
Mar 21, 202463.4263.4263.4263.4263.42-
Mar 20, 202462.9262.9262.9262.9262.92-
Mar 19, 202462.0762.0762.0762.0762.07-
Mar 18, 202461.7561.7561.7561.7561.75-
Mar 15, 202461.3861.3861.3861.3861.38-
Mar 14, 202461.9161.9161.9161.9161.91-
Mar 13, 202462.1462.1462.1462.1462.14-
Mar 12, 202462.2162.2162.2162.2162.21-
Mar 11, 202461.4661.4661.4661.4661.46-
Mar 08, 202461.8861.8861.8861.8861.88-
Mar 07, 202462.4662.4662.4662.4662.46-
Mar 06, 202461.5361.5361.5361.5361.53-
Mar 05, 202461.1361.1361.1361.1361.13-
Mar 04, 202462.0662.0662.0662.0662.06-
Mar 01, 202462.1362.1362.1362.1362.13-
Feb 29, 202461.3061.3061.3061.3061.30-
Feb 28, 202460.9160.9160.9160.9160.91-
Feb 27, 202461.0461.0461.0461.0461.04-
Feb 26, 202460.8560.8560.8560.8560.85-
Feb 23, 202460.8760.8760.8760.8760.87-
Feb 22, 202460.9560.9560.9560.9560.95-
Feb 21, 202459.4259.4259.4259.4259.42-
Feb 20, 202459.4859.4859.4859.4859.48-
Feb 16, 202460.0060.0060.0060.0060.00-
Feb 15, 202460.4760.4760.4760.4760.47-
Feb 14, 202459.9859.9859.9859.9859.98-
Feb 13, 202459.0459.0459.0459.0459.04-
Feb 12, 202460.0760.0760.0760.0760.07-
Feb 09, 202460.1760.1760.1760.1760.17-
Feb 08, 202459.7659.7659.7659.7659.76-
Feb 07, 202459.4359.4359.4359.4359.43-
Feb 06, 202458.7958.7958.7958.7958.79-
Feb 05, 202458.6758.6758.6758.6758.67-
Feb 02, 202458.9358.9358.9358.9358.93-
Feb 01, 202457.8657.8657.8657.8657.86-
Jan 31, 202457.1857.1857.1857.1857.18-
Jan 30, 202458.1758.1758.1758.1758.17-
Jan 29, 202458.3358.3358.3358.3358.33-
Jan 26, 202457.6657.6657.6657.6657.66-
Jan 25, 202457.5957.5957.5957.5957.59-
Jan 24, 202457.3957.3957.3957.3957.39-
Jan 23, 202457.1757.1757.1757.1757.17-
Jan 22, 202457.1657.1657.1657.1657.16-
Jan 19, 202456.9456.9456.9456.9456.94-
Jan 18, 202456.2056.2056.2056.2056.20-
Jan 17, 202455.5755.5755.5755.5755.57-
Jan 16, 202455.8855.8855.8855.8855.88-
Jan 12, 202456.1656.1656.1656.1656.16-
Jan 11, 202456.2256.2256.2256.2256.22-
Jan 10, 202456.1556.1556.1556.1556.15-
Jan 09, 202455.7755.7755.7755.7755.77-
Jan 08, 202455.7955.7955.7955.7955.79-
Jan 05, 202454.9254.9254.9254.9254.92-
Jan 04, 202454.7854.7854.7854.7854.78-
Jan 03, 202454.8154.8154.8154.8154.81-
Jan 02, 202455.4955.4955.4955.4955.49-
Dec 29, 202356.2356.2356.2356.2356.23-
Dec 28, 202356.5456.5456.5456.5456.54-
Dec 27, 202356.6056.6056.6056.6056.60-
Dec 26, 202356.4156.4156.4156.4156.41-
Dec 22, 202356.1456.1456.1456.1456.14-
Dec 21, 202356.0456.0456.0456.0456.04-
Dec 20, 202355.2755.2755.2755.2755.27-
Dec 19, 202356.1456.1456.1456.1456.14-
Dec 18, 202355.6855.6855.6855.6855.68-
Dec 15, 202355.4355.4355.4355.4355.43-
Dec 15, 20230 Dividend
Dec 15, 20234.301 Capital Gain
Dec 14, 202359.6359.6359.6359.6355.33-
Dec 13, 202359.1959.1959.1959.1954.92-
Dec 12, 202358.3558.3558.3558.3554.14-
Dec 11, 202357.9857.9857.9857.9853.80-
Dec 08, 202357.6857.6857.6857.6853.52-
Dec 07, 202357.2857.2857.2857.2853.15-
Dec 06, 202356.7456.7456.7456.7452.65-
Dec 05, 202356.9556.9556.9556.9552.84-
Dec 04, 202357.0957.0957.0957.0952.97-
Dec 01, 202357.4557.4557.4557.4553.31-
Nov 30, 202357.0057.0057.0057.0052.89-
Nov 29, 202356.9156.9156.9156.9152.81-
Nov 28, 202356.8456.8456.8456.8452.74-
Nov 27, 202356.7856.7856.7856.7852.68-
Nov 24, 202356.9156.9156.9156.9152.81-
Nov 22, 202356.8556.8556.8556.8552.75-
Nov 21, 202356.6256.6256.6256.6252.54-
Nov 20, 202356.8256.8256.8256.8252.72-
Nov 17, 202356.2856.2856.2856.2852.22-
Nov 16, 202356.0556.0556.0556.0552.01-
Nov 15, 202356.1156.1156.1156.1152.06-
Nov 14, 202356.0756.0756.0756.0752.03-
Nov 13, 202354.7754.7754.7754.7750.82-
Nov 10, 202354.6754.6754.6754.6750.73-
Nov 09, 202353.7753.7753.7753.7749.89-
Nov 08, 202354.2354.2354.2354.2350.32-
Nov 07, 202354.1554.1554.1554.1550.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...