RGEBX - American Funds Growth Fund of Amer R2E

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201851.7851.7851.7851.7851.78-
Jan 18, 201851.5551.5551.5551.5551.55-
Jan 17, 201851.5151.5151.5151.5151.51-
Jan 16, 201851.0751.0751.0751.0751.07-
Jan 12, 201851.2251.2251.2251.2251.22-
Jan 11, 201850.8050.8050.8050.8050.80-
Jan 10, 201850.3750.3750.3750.3750.37-
Jan 09, 201850.4850.4850.4850.4850.48-
Jan 08, 201850.3950.3950.3950.3950.39-
Jan 05, 201850.3150.3150.3150.3150.31-
Jan 04, 201849.9249.9249.9249.9249.92-
Jan 03, 201849.7549.7549.7549.7549.75-
Jan 02, 201849.3349.3349.3349.3349.33-
Dec 29, 201748.7348.7348.7348.7348.73-
Dec 28, 201748.9848.9848.9848.9848.98-
Dec 27, 201748.8148.8148.8148.8148.81-
Dec 26, 201748.7448.7448.7448.7448.74-
Dec 22, 201748.8048.8048.8048.8048.80-
Dec 21, 201748.8248.8248.8248.8248.82-
Dec 20, 201748.6748.6748.6748.6748.67-
Dec 20, 20173.334 Dividend
Dec 19, 201751.9851.9851.9851.9848.65-
Dec 18, 201752.0852.0852.0852.0848.74-
Dec 15, 201751.7551.7551.7551.7548.43-
Dec 14, 201751.4051.4051.4051.4048.10-
Dec 13, 201751.5251.5251.5251.5248.22-
Dec 12, 201751.4751.4751.4751.4748.17-
Dec 11, 201751.5051.5051.5051.5048.20-
Dec 08, 201751.3351.3351.3351.3348.04-
Dec 07, 201751.0651.0651.0651.0647.79-
Dec 06, 201750.8150.8150.8150.8147.55-
Dec 05, 201750.8250.8250.8250.8247.56-
Dec 04, 201750.8850.8850.8850.8847.62-
Dec 01, 201751.3051.3051.3051.3048.01-
Nov 30, 201751.4751.4751.4751.4748.17-
Nov 29, 201751.0951.0951.0951.0947.81-
Nov 28, 201751.4551.4551.4551.4548.15-
Nov 27, 201751.2351.2351.2351.2347.94-
Nov 24, 201751.3451.3451.3451.3448.05-
Nov 22, 201751.0951.0951.0951.0947.81-
Nov 21, 201751.0951.0951.0951.0947.81-
Nov 20, 201750.6550.6550.6550.6547.40-
Nov 17, 201750.6050.6050.6050.6047.35-
Nov 16, 201750.6550.6550.6550.6547.40-
Nov 15, 201750.2050.2050.2050.2046.98-
Nov 14, 201750.4850.4850.4850.4847.24-
Nov 13, 201750.6350.6350.6350.6347.38-
Nov 10, 201750.6150.6150.6150.6147.36-
Nov 09, 201750.6950.6950.6950.6947.44-
Nov 08, 201750.9350.9350.9350.9347.66-
Nov 07, 201750.8750.8750.8750.8747.61-
Nov 06, 201751.0651.0651.0651.0647.79-
Nov 03, 201750.8250.8250.8250.8247.56-
Nov 02, 201750.5850.5850.5850.5847.34-
Nov 01, 201750.6450.6450.6450.6447.39-
Oct 31, 201750.5350.5350.5350.5347.29-
Oct 30, 201750.3750.3750.3750.3747.14-
Oct 27, 201750.3750.3750.3750.3747.14-
Oct 26, 201749.4449.4449.4449.4446.27-
Oct 25, 201749.4349.4349.4349.4346.26-
Oct 24, 201749.6049.6049.6049.6046.42-
Oct 23, 201749.4949.4949.4949.4946.32-
Oct 20, 201749.7449.7449.7449.7446.55-
Oct 19, 201749.5349.5349.5349.5346.35-
Oct 18, 201749.6349.6349.6349.6346.45-
Oct 17, 201749.6549.6549.6549.6546.47-
Oct 16, 201749.6349.6349.6349.6346.45-
Oct 13, 201749.5449.5449.5449.5446.36-
Oct 12, 201749.4749.4749.4749.4746.30-
Oct 11, 201749.5449.5449.5449.5446.36-
Oct 10, 201749.3749.3749.3749.3746.20-
Oct 09, 201749.3949.3949.3949.3946.22-
Oct 06, 201749.4649.4649.4649.4646.29-
Oct 05, 201749.3949.3949.3949.3946.22-
Oct 04, 201749.0949.0949.0949.0945.94-
Oct 03, 201748.9648.9648.9648.9645.82-
Oct 02, 201748.8348.8348.8348.8345.70-
Sep 29, 201748.7648.7648.7648.7645.63-
Sep 28, 201748.5348.5348.5348.5345.42-
Sep 27, 201748.4548.4548.4548.4545.34-
Sep 26, 201748.1048.1048.1048.1045.01-
Sep 25, 201748.1348.1348.1348.1345.04-
Sep 22, 201748.4948.4948.4948.4945.38-
Sep 21, 201748.5048.5048.5048.5045.39-
Sep 20, 201748.6048.6048.6048.6045.48-
Sep 19, 201748.5848.5848.5848.5845.46-
Sep 18, 201748.5548.5548.5548.5545.44-
Sep 15, 201748.5148.5148.5148.5145.40-
Sep 14, 201748.5348.5348.5348.5345.42-
Sep 13, 201748.6448.6448.6448.6445.52-
Sep 12, 201748.5448.5448.5448.5445.43-
Sep 11, 201748.3948.3948.3948.3945.29-
Sep 08, 201747.8947.8947.8947.8944.82-
Sep 07, 201748.0748.0748.0748.0744.99-
Sep 06, 201747.9647.9647.9647.9644.88-
Sep 05, 201747.7647.7647.7647.7644.70-
Sep 01, 201748.0848.0848.0848.0845.00-
Aug 31, 201748.0048.0048.0048.0044.92-
Aug 30, 201747.5947.5947.5947.5944.54-
Aug 29, 201747.2547.2547.2547.2544.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...