American Funds Growth Fund of Amer R2 (RGABX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Apr 24, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| Apr 23, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| Apr 22, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Apr 19, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Apr 18, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Apr 17, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| Apr 16, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Apr 15, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Apr 12, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Apr 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Apr 10, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 09, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 08, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 05, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| Apr 04, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Apr 03, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 02, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 01, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Mar 28, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 27, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Mar 26, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Mar 25, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Mar 22, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Mar 21, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Mar 20, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Mar 19, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Mar 18, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Mar 15, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Mar 14, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Mar 13, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Mar 12, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Mar 11, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Mar 08, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Mar 07, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Mar 06, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Mar 05, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Mar 04, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Mar 01, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Feb 29, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Feb 28, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Feb 27, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Feb 26, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Feb 23, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Feb 22, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Feb 21, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Feb 20, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Feb 16, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Feb 15, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Feb 14, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Feb 13, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Feb 12, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Feb 09, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Feb 08, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| Feb 07, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Feb 06, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Feb 05, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| Feb 02, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Feb 01, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Jan 31, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Jan 30, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Jan 29, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Jan 26, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| Jan 25, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Jan 24, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Jan 23, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Jan 22, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Jan 19, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Jan 18, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jan 17, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Jan 16, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Jan 12, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jan 11, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Jan 10, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Jan 09, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Jan 08, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Jan 05, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Jan 04, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Jan 03, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jan 02, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| Dec 29, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Dec 28, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Dec 27, 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Dec 26, 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Dec 22, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 21, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Dec 20, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Dec 19, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 18, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Dec 15, 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Dec 15, 2023 | 0 Dividend | |||||
| Dec 15, 2023 | 4.301 Capital Gain | |||||
| Dec 14, 2023 | 60.48 | 60.48 | 60.48 | 60.48 | 56.18 | - |
| Dec 13, 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 55.76 | - |
| Dec 12, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 54.97 | - |
| Dec 11, 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 54.63 | - |
| Dec 08, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.34 | - |
| Dec 07, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 53.96 | - |
| Dec 06, 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 53.45 | - |
| Dec 05, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 53.65 | - |
| *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.