RGEBX - American Funds Growth Fund of Amer R2E

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201853.0153.0153.0153.0153.01-
Oct 16, 201853.0753.0753.0753.0753.07-
Oct 15, 201851.7251.7251.7251.7251.72-
Oct 12, 201852.0852.0852.0852.0852.08-
Oct 11, 201851.1251.1251.1251.1251.12-
Oct 10, 201851.8751.8751.8751.8751.87-
Oct 09, 201853.9853.9853.9853.9853.98-
Oct 08, 201853.9453.9453.9453.9453.94-
Oct 05, 201854.2654.2654.2654.2654.26-
Oct 04, 201854.7154.7154.7154.7154.71-
Oct 03, 201855.5255.5255.5255.5255.52-
Oct 02, 201855.4555.4555.4555.4555.45-
Oct 01, 201855.6755.6755.6755.6755.67-
Sep 28, 201855.5555.5555.5555.5555.55-
Sep 27, 201855.6655.6655.6655.6655.66-
Sep 26, 201855.4155.4155.4155.4155.41-
Sep 25, 201855.4655.4655.4655.4655.46-
Sep 24, 201855.3555.3555.3555.3555.35-
Sep 21, 201855.2655.2655.2655.2655.26-
Sep 20, 201855.3755.3755.3755.3755.37-
Sep 19, 201855.0255.0255.0255.0255.02-
Sep 18, 201854.8854.8854.8854.8854.88-
Sep 17, 201854.4054.4054.4054.4054.40-
Sep 14, 201854.9454.9454.9454.9454.94-
Sep 13, 201854.8754.8754.8754.8754.87-
Sep 12, 201854.5954.5954.5954.5954.59-
Sep 11, 201854.4954.4954.4954.4954.49-
Sep 10, 201854.1654.1654.1654.1654.16-
Sep 07, 201854.0554.0554.0554.0554.05-
Sep 06, 201854.0454.0454.0454.0454.04-
Sep 05, 201854.3554.3554.3554.3554.35-
Sep 04, 201854.9354.9354.9354.9354.93-
Aug 31, 201855.2155.2155.2155.2155.21-
Aug 30, 201855.3355.3355.3355.3355.33-
Aug 29, 201855.4955.4955.4955.4955.49-
Aug 28, 201855.0955.0955.0955.0955.09-
Aug 27, 201855.0955.0955.0955.0955.09-
Aug 24, 201854.5554.5554.5554.5554.55-
Aug 23, 201854.0554.0554.0554.0554.05-
Aug 22, 201854.2554.2554.2554.2554.25-
Aug 21, 201854.0554.0554.0554.0554.05-
Aug 20, 201853.7853.7853.7853.7853.78-
Aug 17, 201853.5953.5953.5953.5953.59-
Aug 16, 201853.6153.6153.6153.6153.61-
Aug 15, 201853.4453.4453.4453.4453.44-
Aug 14, 201854.2054.2054.2054.2054.20-
Aug 13, 201853.9753.9753.9753.9753.97-
Aug 10, 201854.2254.2254.2254.2254.22-
Aug 09, 201854.6054.6054.6054.6054.60-
Aug 08, 201854.6554.6554.6554.6554.65-
Aug 07, 201854.6854.6854.6854.6854.68-
Aug 06, 201854.4654.4654.4654.4654.46-
Aug 03, 201854.1754.1754.1754.1754.17-
Aug 02, 201854.2454.2454.2454.2454.24-
Aug 01, 201853.8753.8753.8753.8753.87-
Jul 31, 201853.9753.9753.9753.9753.97-
Jul 30, 201853.7253.7253.7253.7253.72-
Jul 27, 201854.2854.2854.2854.2854.28-
Jul 26, 201854.7654.7654.7654.7654.76-
Jul 25, 201855.2055.2055.2055.2055.20-
Jul 24, 201854.5754.5754.5754.5754.57-
Jul 23, 201854.4154.4154.4154.4154.41-
Jul 20, 201854.3654.3654.3654.3654.36-
Jul 19, 201854.3354.3354.3354.3354.33-
Jul 18, 201854.7054.7054.7054.7054.70-
Jul 17, 201854.5454.5454.5454.5454.54-
Jul 16, 201854.4354.4354.4354.4354.43-
Jul 13, 201854.5554.5554.5554.5554.55-
Jul 12, 201854.5654.5654.5654.5654.56-
Jul 11, 201854.1654.1654.1654.1654.16-
Jul 10, 201854.5054.5054.5054.5054.50-
Jul 09, 201854.4054.4054.4054.4054.40-
Jul 06, 201853.7953.7953.7953.7953.79-
Jul 05, 201853.2253.2253.2253.2253.22-
Jul 03, 201852.7652.7652.7652.7652.76-
Jul 02, 201853.0653.0653.0653.0653.06-
Jun 29, 201852.9952.9952.9952.9952.99-
Jun 28, 201852.8052.8052.8052.8052.80-
Jun 27, 201852.4652.4652.4652.4652.46-
Jun 26, 201852.9452.9452.9452.9452.94-
Jun 25, 201852.7052.7052.7052.7052.70-
Jun 22, 201853.8053.8053.8053.8053.80-
Jun 21, 201853.7353.7353.7353.7353.73-
Jun 20, 201854.1554.1554.1554.1554.15-
Jun 19, 201853.8053.8053.8053.8053.80-
Jun 18, 201853.9853.9853.9853.9853.98-
Jun 15, 201853.9753.9753.9753.9753.97-
Jun 14, 201854.0754.0754.0754.0754.07-
Jun 13, 201853.7853.7853.7853.7853.78-
Jun 12, 201853.7553.7553.7553.7553.75-
Jun 11, 201853.5653.5653.5653.5653.56-
Jun 08, 201853.4253.4253.4253.4253.42-
Jun 07, 201853.3353.3353.3353.3353.33-
Jun 06, 201853.5653.5653.5653.5653.56-
Jun 05, 201853.1453.1453.1453.1453.14-
Jun 04, 201853.0553.0553.0553.0553.05-
Jun 01, 201852.7752.7752.7752.7752.77-
May 31, 201852.2452.2452.2452.2452.24-
May 30, 201852.4452.4452.4452.4452.44-
May 29, 201851.8351.8351.8351.8351.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...