Canada markets close in 3 hours 40 minutes

American Funds Growth Fund of Amer R6 (RGAGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
68.80-0.17 (-0.25%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202468.8068.8068.8068.8068.80-
Apr 23, 202468.9768.9768.9768.9768.97-
Apr 22, 202467.6867.6867.6867.6867.68-
Apr 19, 202467.1267.1267.1267.1267.12-
Apr 18, 202468.2168.2168.2168.2168.21-
Apr 17, 202468.5068.5068.5068.5068.50-
Apr 16, 202468.9768.9768.9768.9768.97-
Apr 15, 202468.9368.9368.9368.9368.93-
Apr 12, 202470.0270.0270.0270.0270.02-
Apr 11, 202471.2471.2471.2471.2471.24-
Apr 10, 202470.6170.6170.6170.6170.61-
Apr 09, 202471.1871.1871.1871.1871.18-
Apr 08, 202471.1771.1771.1771.1771.17-
Apr 05, 202471.1471.1471.1471.1471.14-
Apr 04, 202470.1470.1470.1470.1470.14-
Apr 03, 202471.0571.0571.0571.0571.05-
Apr 02, 202470.5970.5970.5970.5970.59-
Apr 01, 202471.2171.2171.2171.2171.21-
Mar 28, 202471.1971.1971.1971.1971.19-
Mar 27, 202471.3271.3271.3271.3271.32-
Mar 26, 202471.0771.0771.0771.0771.07-
Mar 25, 202471.2071.2071.2071.2071.20-
Mar 22, 202471.2771.2771.2771.2771.27-
Mar 21, 202471.4671.4671.4671.4671.46-
Mar 20, 202470.8970.8970.8970.8970.89-
Mar 19, 202469.9369.9369.9369.9369.93-
Mar 18, 202469.5769.5769.5769.5769.57-
Mar 15, 202469.1469.1469.1469.1469.14-
Mar 14, 202469.7469.7469.7469.7469.74-
Mar 13, 202470.0070.0070.0070.0070.00-
Mar 12, 202470.0870.0870.0870.0870.08-
Mar 11, 202469.2369.2369.2369.2369.23-
Mar 08, 202469.6969.6969.6969.6969.69-
Mar 07, 202470.3470.3470.3470.3470.34-
Mar 06, 202469.2969.2969.2969.2969.29-
Mar 05, 202468.8468.8468.8468.8468.84-
Mar 04, 202469.8969.8969.8969.8969.89-
Mar 01, 202469.9669.9669.9669.9669.96-
Feb 29, 202469.0369.0369.0369.0369.03-
Feb 28, 202468.5868.5868.5868.5868.58-
Feb 27, 202468.7368.7368.7368.7368.73-
Feb 26, 202468.5168.5168.5168.5168.51-
Feb 23, 202468.5368.5368.5368.5368.53-
Feb 22, 202468.6168.6168.6168.6168.61-
Feb 21, 202466.9066.9066.9066.9066.90-
Feb 20, 202466.9666.9666.9666.9666.96-
Feb 16, 202467.5367.5367.5367.5367.53-
Feb 15, 202468.0668.0668.0668.0668.06-
Feb 14, 202467.5267.5267.5267.5267.52-
Feb 13, 202466.4566.4566.4566.4566.45-
Feb 12, 202467.6067.6067.6067.6067.60-
Feb 09, 202467.7167.7167.7167.7167.71-
Feb 08, 202467.2567.2567.2567.2567.25-
Feb 07, 202466.8866.8866.8866.8866.88-
Feb 06, 202466.1666.1666.1666.1666.16-
Feb 05, 202466.0166.0166.0166.0166.01-
Feb 02, 202466.3066.3066.3066.3066.30-
Feb 01, 202465.1065.1065.1065.1065.10-
Jan 31, 202464.3364.3364.3364.3364.33-
Jan 30, 202465.4465.4465.4465.4465.44-
Jan 29, 202465.6365.6365.6365.6365.63-
Jan 26, 202464.8664.8664.8664.8664.86-
Jan 25, 202464.7964.7964.7964.7964.79-
Jan 24, 202464.5664.5664.5664.5664.56-
Jan 23, 202464.3164.3164.3164.3164.31-
Jan 22, 202464.2964.2964.2964.2964.29-
Jan 19, 202464.0464.0464.0464.0464.04-
Jan 18, 202463.2163.2163.2163.2163.21-
Jan 17, 202462.5062.5062.5062.5062.50-
Jan 16, 202462.8462.8462.8462.8462.84-
Jan 12, 202463.1563.1563.1563.1563.15-
Jan 11, 202463.2263.2263.2263.2263.22-
Jan 10, 202463.1463.1463.1463.1463.14-
Jan 09, 202462.7062.7062.7062.7062.70-
Jan 08, 202462.7362.7362.7362.7362.73-
Jan 05, 202461.7461.7461.7461.7461.74-
Jan 04, 202461.5961.5961.5961.5961.59-
Jan 03, 202461.6161.6161.6161.6161.61-
Jan 02, 202462.3862.3862.3862.3862.38-
Dec 29, 202363.2163.2163.2163.2163.21-
Dec 28, 202363.5563.5563.5563.5563.55-
Dec 27, 202363.6263.6263.6263.6263.62-
Dec 26, 202363.4063.4063.4063.4063.40-
Dec 22, 202363.0963.0963.0963.0963.09-
Dec 21, 202362.9762.9762.9762.9762.97-
Dec 20, 202362.1162.1162.1162.1162.11-
Dec 19, 202363.0863.0863.0863.0863.08-
Dec 18, 202362.5762.5762.5762.5762.57-
Dec 15, 202362.2762.2762.2762.2762.27-
Dec 15, 20230.565 Dividend
Dec 15, 20234.301 Capital Gain
Dec 14, 202367.0367.0367.0367.0362.16-
Dec 13, 202366.5366.5366.5366.5361.70-
Dec 12, 202365.5965.5965.5965.5960.83-
Dec 11, 202365.1765.1765.1765.1760.44-
Dec 08, 202364.8264.8264.8264.8260.11-
Dec 07, 202364.3764.3764.3764.3759.70-
Dec 06, 202363.7663.7663.7663.7659.13-
Dec 05, 202363.9963.9963.9963.9959.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...