Canada markets closed

American Funds Growth Fund of Amer R5E (RGAHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
69.88+0.20 (+0.29%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202469.8869.8869.8869.8869.88-
May 30, 202469.6869.6869.6869.6869.68-
May 29, 202470.3270.3270.3270.3270.32-
May 28, 202470.9470.9470.9470.9470.94-
May 24, 202470.9370.9370.9370.9370.93-
May 23, 202470.2770.2770.2770.2770.27-
May 22, 202470.7370.7370.7370.7370.73-
May 21, 202471.0671.0671.0671.0671.06-
May 20, 202470.9970.9970.9970.9970.99-
May 17, 202470.6870.6870.6870.6870.68-
May 16, 202470.5770.5770.5770.5770.57-
May 15, 202470.9870.9870.9870.9870.98-
May 14, 202469.9969.9969.9969.9969.99-
May 13, 202469.5769.5769.5769.5769.57-
May 10, 202469.7369.7369.7369.7369.73-
May 09, 202469.7169.7169.7169.7169.71-
May 08, 202469.4569.4569.4569.4569.45-
May 07, 202469.5969.5969.5969.5969.59-
May 06, 202469.5069.5069.5069.5069.50-
May 03, 202468.4468.4468.4468.4468.44-
May 02, 202467.6767.6767.6767.6767.67-
May 01, 202467.0167.0167.0167.0167.01-
Apr 30, 202467.1467.1467.1467.1467.14-
Apr 29, 202468.4368.4368.4368.4368.43-
Apr 26, 202468.2968.2968.2968.2968.29-
Apr 25, 202467.4167.4167.4167.4167.41-
Apr 24, 202467.8367.8367.8367.8367.83-
Apr 23, 202467.9967.9967.9967.9967.99-
Apr 22, 202466.7266.7266.7266.7266.72-
Apr 19, 202466.1866.1866.1866.1866.18-
Apr 18, 202467.2567.2567.2567.2567.25-
Apr 17, 202467.5367.5367.5367.5367.53-
Apr 16, 202468.0068.0068.0068.0068.00-
Apr 15, 202467.9667.9667.9667.9667.96-
Apr 12, 202469.0469.0469.0469.0469.04-
Apr 11, 202470.2470.2470.2470.2470.24-
Apr 10, 202469.6269.6269.6269.6269.62-
Apr 09, 202470.1870.1870.1870.1870.18-
Apr 08, 202470.1770.1770.1770.1770.17-
Apr 05, 202470.1470.1470.1470.1470.14-
Apr 04, 202469.1569.1569.1569.1569.15-
Apr 03, 202470.0570.0570.0570.0570.05-
Apr 02, 202469.6069.6069.6069.6069.60-
Apr 01, 202470.2170.2170.2170.2170.21-
Mar 28, 202470.2070.2070.2070.2070.20-
Mar 27, 202470.3370.3370.3370.3370.33-
Mar 26, 202470.0770.0770.0770.0770.07-
Mar 25, 202470.2070.2070.2070.2070.20-
Mar 22, 202470.2870.2870.2870.2870.28-
Mar 21, 202470.4670.4670.4670.4670.46-
Mar 20, 202469.9069.9069.9069.9069.90-
Mar 19, 202468.9668.9668.9668.9668.96-
Mar 18, 202468.6068.6068.6068.6068.60-
Mar 15, 202468.1868.1868.1868.1868.18-
Mar 14, 202468.7768.7768.7768.7768.77-
Mar 13, 202469.0269.0269.0269.0269.02-
Mar 12, 202469.1169.1169.1169.1169.11-
Mar 11, 202468.2668.2668.2668.2668.26-
Mar 08, 202468.7268.7268.7268.7268.72-
Mar 07, 202469.3669.3669.3669.3669.36-
Mar 06, 202468.3368.3368.3368.3368.33-
Mar 05, 202467.8967.8967.8967.8967.89-
Mar 04, 202468.9268.9268.9268.9268.92-
Mar 01, 202468.9968.9968.9968.9968.99-
Feb 29, 202468.0768.0768.0768.0768.07-
Feb 28, 202467.6367.6367.6367.6367.63-
Feb 27, 202467.7867.7867.7867.7867.78-
Feb 26, 202467.5667.5667.5667.5667.56-
Feb 23, 202467.5867.5867.5867.5867.58-
Feb 22, 202467.6667.6667.6667.6667.66-
Feb 21, 202465.9765.9765.9765.9765.97-
Feb 20, 202466.0466.0466.0466.0466.04-
Feb 16, 202466.6066.6066.6066.6066.60-
Feb 15, 202467.1267.1267.1267.1267.12-
Feb 14, 202466.5866.5866.5866.5866.58-
Feb 13, 202465.5365.5365.5365.5365.53-
Feb 12, 202466.6766.6766.6766.6766.67-
Feb 09, 202466.7866.7866.7866.7866.78-
Feb 08, 202466.3266.3266.3266.3266.32-
Feb 07, 202465.9565.9565.9565.9565.95-
Feb 06, 202465.2565.2565.2565.2565.25-
Feb 05, 202465.1065.1065.1065.1065.10-
Feb 02, 202465.3965.3965.3965.3965.39-
Feb 01, 202464.2164.2164.2164.2164.21-
Jan 31, 202463.4463.4463.4463.4463.44-
Jan 30, 202464.5464.5464.5464.5464.54-
Jan 29, 202464.7264.7264.7264.7264.72-
Jan 26, 202463.9763.9763.9763.9763.97-
Jan 25, 202463.9063.9063.9063.9063.90-
Jan 24, 202463.6763.6763.6763.6763.67-
Jan 23, 202463.4263.4263.4263.4263.42-
Jan 22, 202463.4163.4163.4163.4163.41-
Jan 19, 202463.1663.1663.1663.1663.16-
Jan 18, 202462.3462.3462.3462.3462.34-
Jan 17, 202461.6461.6461.6461.6461.64-
Jan 16, 202461.9861.9861.9861.9861.98-
Jan 12, 202462.2962.2962.2962.2962.29-
Jan 11, 202462.3562.3562.3562.3562.35-
Jan 10, 202462.2762.2762.2762.2762.27-
Jan 09, 202461.8461.8461.8461.8461.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...