Canada markets close in 4 hours 3 minutes

American Funds Growth Fund of Amer R5 (RGAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.77+0.21 (+0.30%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202470.7770.7770.7770.7770.77-
May 30, 202470.5670.5670.5670.5670.56-
May 29, 202471.2071.2071.2071.2071.20-
May 28, 202471.8471.8471.8471.8471.84-
May 24, 202471.8271.8271.8271.8271.82-
May 23, 202471.1671.1671.1671.1671.16-
May 22, 202471.6271.6271.6271.6271.62-
May 21, 202471.9671.9671.9671.9671.96-
May 20, 202471.8971.8971.8971.8971.89-
May 17, 202471.5771.5771.5771.5771.57-
May 16, 202471.4671.4671.4671.4671.46-
May 15, 202471.8771.8771.8771.8771.87-
May 14, 202470.8870.8870.8870.8870.88-
May 13, 202470.4570.4570.4570.4570.45-
May 10, 202470.6070.6070.6070.6070.60-
May 09, 202470.5970.5970.5970.5970.59-
May 08, 202470.3370.3370.3370.3370.33-
May 07, 202470.4670.4670.4670.4670.46-
May 06, 202470.3770.3770.3770.3770.37-
May 03, 202469.3069.3069.3069.3069.30-
May 02, 202468.5268.5268.5268.5268.52-
May 01, 202467.8667.8667.8667.8667.86-
Apr 30, 202467.9967.9967.9967.9967.99-
Apr 29, 202469.2969.2969.2969.2969.29-
Apr 26, 202469.1569.1569.1569.1569.15-
Apr 25, 202468.2568.2568.2568.2568.25-
Apr 24, 202468.6868.6868.6868.6868.68-
Apr 23, 202468.8568.8568.8568.8568.85-
Apr 22, 202467.5667.5667.5667.5667.56-
Apr 19, 202467.0167.0167.0167.0167.01-
Apr 18, 202468.0968.0968.0968.0968.09-
Apr 17, 202468.3868.3868.3868.3868.38-
Apr 16, 202468.8568.8568.8568.8568.85-
Apr 15, 202468.8168.8168.8168.8168.81-
Apr 12, 202469.9069.9069.9069.9069.90-
Apr 11, 202471.1171.1171.1171.1171.11-
Apr 10, 202470.4970.4970.4970.4970.49-
Apr 09, 202471.0671.0671.0671.0671.06-
Apr 08, 202471.0571.0571.0571.0571.05-
Apr 05, 202471.0271.0271.0271.0271.02-
Apr 04, 202470.0270.0270.0270.0270.02-
Apr 03, 202470.9370.9370.9370.9370.93-
Apr 02, 202470.4770.4770.4770.4770.47-
Apr 01, 202471.0871.0871.0871.0871.08-
Mar 28, 202471.0771.0771.0771.0771.07-
Mar 27, 202471.2071.2071.2071.2071.20-
Mar 26, 202470.9570.9570.9570.9570.95-
Mar 25, 202471.0871.0871.0871.0871.08-
Mar 22, 202471.1571.1571.1571.1571.15-
Mar 21, 202471.3471.3471.3471.3471.34-
Mar 20, 202470.7770.7770.7770.7770.77-
Mar 19, 202469.8269.8269.8269.8269.82-
Mar 18, 202469.4569.4569.4569.4569.45-
Mar 15, 202469.0369.0369.0369.0369.03-
Mar 14, 202469.6269.6269.6269.6269.62-
Mar 13, 202469.8869.8869.8869.8869.88-
Mar 12, 202469.9669.9669.9669.9669.96-
Mar 11, 202469.1169.1169.1169.1169.11-
Mar 08, 202469.5769.5769.5769.5769.57-
Mar 07, 202470.2270.2270.2270.2270.22-
Mar 06, 202469.1869.1869.1869.1869.18-
Mar 05, 202468.7368.7368.7368.7368.73-
Mar 04, 202469.7769.7769.7769.7769.77-
Mar 01, 202469.8569.8569.8569.8569.85-
Feb 29, 202468.9268.9268.9268.9268.92-
Feb 28, 202468.4768.4768.4768.4768.47-
Feb 27, 202468.6268.6268.6268.6268.62-
Feb 26, 202468.4068.4068.4068.4068.40-
Feb 23, 202468.4168.4168.4168.4168.41-
Feb 22, 202468.5068.5068.5068.5068.50-
Feb 21, 202466.7966.7966.7966.7966.79-
Feb 20, 202466.8566.8566.8566.8566.85-
Feb 16, 202467.4267.4267.4267.4267.42-
Feb 15, 202467.9567.9567.9567.9567.95-
Feb 14, 202467.4067.4067.4067.4067.40-
Feb 13, 202466.3466.3466.3466.3466.34-
Feb 12, 202467.4967.4967.4967.4967.49-
Feb 09, 202467.6067.6067.6067.6067.60-
Feb 08, 202467.1467.1467.1467.1467.14-
Feb 07, 202466.7766.7766.7766.7766.77-
Feb 06, 202466.0566.0566.0566.0566.05-
Feb 05, 202465.9165.9165.9165.9165.91-
Feb 02, 202466.2066.2066.2066.2066.20-
Feb 01, 202465.0065.0065.0065.0065.00-
Jan 31, 202464.2364.2364.2364.2364.23-
Jan 30, 202465.3365.3365.3365.3365.33-
Jan 29, 202465.5265.5265.5265.5265.52-
Jan 26, 202464.7664.7664.7664.7664.76-
Jan 25, 202464.6864.6864.6864.6864.68-
Jan 24, 202464.4664.4664.4664.4664.46-
Jan 23, 202464.2064.2064.2064.2064.20-
Jan 22, 202464.1964.1964.1964.1964.19-
Jan 19, 202463.9463.9463.9463.9463.94-
Jan 18, 202463.1063.1063.1063.1063.10-
Jan 17, 202462.4062.4062.4062.4062.40-
Jan 16, 202462.7462.7462.7462.7462.74-
Jan 12, 202463.0563.0563.0563.0563.05-
Jan 11, 202463.1263.1263.1263.1263.12-
Jan 10, 202463.0463.0463.0463.0463.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...