RGEBX - American Funds Growth Fund of Amer R2E

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201851.7051.7051.7051.7051.70-
Apr 18, 201851.9051.9051.9051.9051.90-
Apr 17, 201851.6851.6851.6851.6851.68-
Apr 16, 201850.8450.8450.8450.8450.84-
Apr 13, 201850.5050.5050.5050.5050.50-
Apr 12, 201850.6150.6150.6150.6150.61-
Apr 11, 201850.2250.2250.2250.2250.22-
Apr 10, 201850.3650.3650.3650.3650.36-
Apr 09, 201849.5049.5049.5049.5049.50-
Apr 06, 201849.2749.2749.2749.2749.27-
Apr 05, 201850.3150.3150.3150.3150.31-
Apr 04, 201849.9249.9249.9249.9249.92-
Apr 03, 201849.4949.4949.4949.4949.49-
Apr 02, 201848.9548.9548.9548.9548.95-
Mar 29, 201850.1050.1050.1050.1050.10-
Mar 28, 201849.3349.3349.3349.3349.33-
Mar 27, 201849.8449.8449.8449.8449.84-
Mar 26, 201850.9450.9450.9450.9450.94-
Mar 23, 201849.6349.6349.6349.6349.63-
Mar 22, 201850.5650.5650.5650.5650.56-
Mar 21, 201851.8451.8451.8451.8451.84-
Mar 20, 201851.8051.8051.8051.8051.80-
Mar 19, 201851.5851.5851.5851.5851.58-
Mar 16, 201852.3352.3352.3352.3352.33-
Mar 15, 201852.4252.4252.4252.4252.42-
Mar 14, 201852.5052.5052.5052.5052.50-
Mar 13, 201852.5952.5952.5952.5952.59-
Mar 12, 201852.9952.9952.9952.9952.99-
Mar 09, 201853.0153.0153.0153.0153.01-
Mar 08, 201852.0952.0952.0952.0952.09-
Mar 07, 201851.9451.9451.9451.9451.94-
Mar 06, 201851.8451.8451.8451.8451.84-
Mar 05, 201851.5451.5451.5451.5451.54-
Mar 02, 201851.0051.0051.0051.0051.00-
Mar 01, 201850.6550.6550.6550.6550.65-
Feb 28, 201851.2251.2251.2251.2251.22-
Feb 27, 201851.7251.7251.7251.7251.72-
Feb 26, 201852.3552.3552.3552.3552.35-
Feb 23, 201851.8351.8351.8351.8351.83-
Feb 22, 201851.0451.0451.0451.0451.04-
Feb 21, 201851.0651.0651.0651.0651.06-
Feb 20, 201851.1951.1951.1951.1951.19-
Feb 16, 201851.2951.2951.2951.2951.29-
Feb 15, 201851.3751.3751.3751.3751.37-
Feb 14, 201850.7750.7750.7750.7750.77-
Feb 13, 201849.8849.8849.8849.8849.88-
Feb 12, 201849.7149.7149.7149.7149.71-
Feb 09, 201848.9648.9648.9648.9648.96-
Feb 08, 201848.4248.4248.4248.4248.42-
Feb 07, 201850.3150.3150.3150.3150.31-
Feb 06, 201850.6950.6950.6950.6950.69-
Feb 05, 201849.7549.7549.7549.7549.75-
Feb 02, 201851.5951.5951.5951.5951.59-
Feb 01, 201852.5352.5352.5352.5352.53-
Jan 31, 201852.6852.6852.6852.6852.68-
Jan 30, 201852.6052.6052.6052.6052.60-
Jan 29, 201853.1253.1253.1253.1253.12-
Jan 26, 201853.3353.3353.3353.3353.33-
Jan 25, 201852.6852.6852.6852.6852.68-
Jan 24, 201852.6452.6452.6452.6452.64-
Jan 23, 201852.6052.6052.6052.6052.60-
Jan 22, 201852.2552.2552.2552.2552.25-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...