American Funds The Growth Fund of America (RGEBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Apr 25, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Apr 24, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| Apr 23, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Apr 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 19, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Apr 18, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Apr 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Apr 16, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 15, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Apr 12, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Apr 11, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| Apr 10, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Apr 09, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| Apr 08, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| Apr 05, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Apr 04, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Apr 03, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| Apr 02, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Apr 01, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| Mar 28, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| Mar 27, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| Mar 26, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Mar 25, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| Mar 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Mar 21, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| Mar 20, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| Mar 19, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 18, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Mar 15, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Mar 14, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Mar 13, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Mar 12, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Mar 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Mar 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 07, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Mar 06, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Mar 05, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Mar 04, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Mar 01, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Feb 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Feb 28, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Feb 27, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Feb 26, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Feb 23, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Feb 22, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Feb 21, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Feb 20, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Feb 16, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Feb 15, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Feb 14, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Feb 13, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Feb 12, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Feb 09, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Feb 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 07, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Feb 06, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Feb 05, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Feb 02, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 01, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Jan 31, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Jan 30, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Jan 29, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Jan 26, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| Jan 25, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Jan 24, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Jan 23, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Jan 22, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Jan 19, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Jan 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Jan 17, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Jan 16, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Jan 12, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Jan 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Jan 10, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Jan 09, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Jan 08, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Jan 05, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Jan 04, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Jan 03, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Jan 02, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Dec 29, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Dec 28, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Dec 27, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Dec 26, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Dec 22, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Dec 21, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Dec 20, 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Dec 19, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Dec 18, 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Dec 15, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Dec 15, 2023 | 0.114 Dividend | |||||
| Dec 15, 2023 | 4.301 Capital Gain | |||||
| Dec 14, 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 59.88 | - |
| Dec 13, 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 59.44 | - |
| Dec 12, 2023 | 62.91 | 62.91 | 62.91 | 62.91 | 58.59 | - |
| Dec 11, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 58.22 | - |
| Dec 08, 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 57.91 | - |
| Dec 07, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 57.51 | - |
| Dec 06, 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 56.97 | - |
| *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.