RGEBX - American Funds Growth Fund of Amer R2E
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2018 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Apr 18, 2018 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 17, 2018 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Apr 16, 2018 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Apr 13, 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 12, 2018 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Apr 11, 2018 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Apr 10, 2018 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Apr 09, 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 06, 2018 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Apr 05, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Apr 04, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Apr 03, 2018 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Apr 02, 2018 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 29, 2018 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Mar 28, 2018 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Mar 27, 2018 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Mar 26, 2018 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Mar 23, 2018 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Mar 22, 2018 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Mar 21, 2018 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Mar 20, 2018 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 19, 2018 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Mar 16, 2018 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Mar 15, 2018 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Mar 14, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 13, 2018 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Mar 12, 2018 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Mar 09, 2018 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Mar 08, 2018 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Mar 07, 2018 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Mar 06, 2018 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Mar 05, 2018 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Mar 02, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 01, 2018 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Feb 28, 2018 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Feb 27, 2018 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Feb 26, 2018 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Feb 23, 2018 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Feb 22, 2018 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Feb 21, 2018 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Feb 20, 2018 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| Feb 16, 2018 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Feb 15, 2018 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Feb 14, 2018 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Feb 13, 2018 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Feb 12, 2018 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| Feb 09, 2018 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Feb 08, 2018 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Feb 07, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Feb 06, 2018 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Feb 05, 2018 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Feb 02, 2018 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Feb 01, 2018 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Jan 31, 2018 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Jan 30, 2018 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jan 29, 2018 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 26, 2018 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Jan 25, 2018 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Jan 24, 2018 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| Jan 23, 2018 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jan 22, 2018 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 19, 2018 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Jan 18, 2018 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Jan 17, 2018 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Jan 16, 2018 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| Jan 12, 2018 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Jan 11, 2018 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 10, 2018 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Jan 09, 2018 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Jan 08, 2018 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jan 05, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Jan 04, 2018 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Jan 03, 2018 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Jan 02, 2018 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Dec 29, 2017 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Dec 28, 2017 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Dec 27, 2017 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Dec 26, 2017 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Dec 22, 2017 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Dec 21, 2017 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Dec 20, 2017 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Dec 20, 2017 | 3.334 Dividend | |||||
| Dec 19, 2017 | 51.98 | 51.98 | 51.98 | 51.98 | 48.65 | - |
| Dec 18, 2017 | 52.08 | 52.08 | 52.08 | 52.08 | 48.74 | - |
| Dec 15, 2017 | 51.75 | 51.75 | 51.75 | 51.75 | 48.43 | - |
| Dec 14, 2017 | 51.40 | 51.40 | 51.40 | 51.40 | 48.10 | - |
| Dec 13, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 48.22 | - |
| Dec 12, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 48.17 | - |
| Dec 11, 2017 | 51.50 | 51.50 | 51.50 | 51.50 | 48.20 | - |
| Dec 08, 2017 | 51.33 | 51.33 | 51.33 | 51.33 | 48.04 | - |
| Dec 07, 2017 | 51.06 | 51.06 | 51.06 | 51.06 | 47.79 | - |
| Dec 06, 2017 | 50.81 | 50.81 | 50.81 | 50.81 | 47.55 | - |
| Dec 05, 2017 | 50.82 | 50.82 | 50.82 | 50.82 | 47.56 | - |
| Dec 04, 2017 | 50.88 | 50.88 | 50.88 | 50.88 | 47.62 | - |
| Dec 01, 2017 | 51.30 | 51.30 | 51.30 | 51.30 | 48.01 | - |
| Nov 30, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 48.17 | - |
| Nov 29, 2017 | 51.09 | 51.09 | 51.09 | 51.09 | 47.81 | - |
| Nov 28, 2017 | 51.45 | 51.45 | 51.45 | 51.45 | 48.15 | - |
| Nov 27, 2017 | 51.23 | 51.23 | 51.23 | 51.23 | 47.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
