Nasdaq - Delayed Quote
USD
American Funds Growth Fd of Amer R-1 (RGAAX)
72.46
-1.82
(-2.45%)
At close: 8:04:05 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.46
72.46
72.46
72.46
72.46
-
Oct 29, 2026
74.28
74.28
74.28
74.28
74.28
-
Oct 28, 2026
74.45
74.45
74.45
74.45
74.45
-
Oct 27, 2026
74.32
74.32
74.32
74.32
74.32
-
Oct 26, 2026
73.64
73.64
73.64
73.64
73.64
-
Oct 23, 2026
73.34
73.34
73.34
73.34
73.34
-
Oct 22, 2026
73.71
73.71
73.71
73.71
73.71
-
Oct 21, 2026
75.34
75.34
75.34
75.34
75.34
-
Oct 20, 2026
74.90
74.90
74.90
74.90
74.90
-
Oct 19, 2026
74.68
74.68
74.68
74.68
74.68
-
Oct 16, 2026
74.19
74.19
74.19
74.19
74.19
-
Oct 15, 2026
75.74
75.74
75.74
75.74
75.74
-
Oct 14, 2026
75.23
75.23
75.23
75.23
75.23
-
Oct 13, 2026
76.54
76.54
76.54
76.54
76.54
-
Oct 12, 2026
76.81
76.81
76.81
76.81
76.81
-
Oct 9, 2026
77.17
77.17
77.17
77.17
77.17
-
Oct 8, 2026
76.38
76.38
76.38
76.38
76.38
-
Oct 7, 2026
77.23
77.23
77.23
77.23
77.23
-
Oct 6, 2026
77.52
77.52
77.52
77.52
77.52
-
Oct 5, 2026
77.33
77.33
77.33
77.33
77.33
-
Oct 2, 2026
76.44
76.44
76.44
76.44
76.44
-
Oct 1, 2026
75.65
75.65
75.65
75.65
75.65
-
Sep 30, 2026
75.45
75.45
75.45
75.45
75.45
-
Sep 29, 2026
75.77
75.77
75.77
75.77
75.77
-
Sep 28, 2026
75.53
75.53
75.53
75.53
75.53
-
Sep 25, 2026
76.43
76.43
76.43
76.43
76.43
-
Sep 24, 2026
76.30
76.30
76.30
76.30
76.30
-
Sep 23, 2026
76.11
76.11
76.11
76.11
76.11
-
Sep 22, 2026
76.83
76.83
76.83
76.83
76.83
-
Sep 21, 2026
76.69
76.69
76.69
76.69
76.69
-
Sep 18, 2026
74.83
74.83
74.83
74.83
74.83
-
Sep 17, 2026
74.71
74.71
74.71
74.71
74.71
-
Sep 16, 2026
73.77
73.77
73.77
73.77
73.77
-
Sep 15, 2026
73.89
73.89
73.89
73.89
73.89
-
Sep 14, 2026
74.52
74.52
74.52
74.52
74.52
-
Sep 11, 2026
75.01
75.01
75.01
75.01
75.01
-
Sep 10, 2026
74.61
74.61
74.61
74.61
74.61
-
Sep 9, 2026
75.34
75.34
75.34
75.34
75.34
-
Sep 8, 2026
75.57
75.57
75.57
75.57
75.57
-
Sep 4, 2026
75.81
75.81
75.81
75.81
75.81
-
Sep 3, 2026
75.89
75.89
75.89
75.89
75.89
-
Sep 2, 2026
75.05
75.05
75.05
75.05
75.05
-
Sep 1, 2026
74.65
74.65
74.65
74.65
74.65
-
Aug 31, 2026
75.41
75.41
75.41
75.41
75.41
-
Aug 28, 2026
75.72
75.72
75.72
75.72
75.72
-
Aug 27, 2026
76.06
76.06
76.06
76.06
76.06
-
Aug 26, 2026
75.50
75.50
75.50
75.50
75.50
-
Aug 25, 2026
75.31
75.31
75.31
75.31
75.31
-
Aug 24, 2026
74.79
74.79
74.79
74.79
74.79
-
Aug 21, 2026
75.29
75.29
75.29
75.29
75.29
-
Aug 20, 2026
74.61
74.61
74.61
74.61
74.61
-
Aug 19, 2026
75.15
75.15
75.15
75.15
75.15
-
Aug 18, 2026
74.68
74.68
74.68
74.68
74.68
-
Aug 17, 2026
75.71
75.71
75.71
75.71
75.71
-
Aug 14, 2026
76.11
76.11
76.11
76.11
76.11
-
Aug 13, 2026
76.57
76.57
76.57
76.57
76.57
-
Aug 12, 2026
75.83
75.83
75.83
75.83
75.83
-
Aug 11, 2026
75.65
75.65
75.65
75.65
75.65
-
Aug 10, 2026
75.78
75.78
75.78
75.78
75.78
-
Aug 7, 2026
75.72
75.72
75.72
75.72
75.72
-
Aug 6, 2026
75.02
75.02
75.02
75.02
75.02
-
Aug 5, 2026
75.40
75.40
75.40
75.40
75.40
-
Aug 4, 2026
75.33
75.33
75.33
75.33
75.33
-
Aug 3, 2026
73.89
73.89
73.89
73.89
73.89
-
Jul 31, 2026
72.69
72.69
72.69
72.69
72.69
-
Jul 30, 2026
71.85
71.85
71.85
71.85
71.85
-
Jul 29, 2026
70.50
70.50
70.50
70.50
70.50
-
Jul 28, 2026
71.76
71.76
71.76
71.76
71.76
-
Jul 27, 2026
71.79
71.79
71.79
71.79
71.79
-
Jul 24, 2026
71.45
71.45
71.45
71.45
71.45
-
Jul 23, 2026
72.06
72.06
72.06
72.06
72.06
-
Jul 22, 2026
73.06
73.06
73.06
73.06
73.06
-
Jul 21, 2026
73.45
73.45
73.45
73.45
73.45
-
Jul 20, 2026
72.54
72.54
72.54
72.54
72.54
-
Jul 17, 2026
72.61
72.61
72.61
72.61
72.61
-
Jul 16, 2026
73.66
73.66
73.66
73.66
73.66
-
Jul 15, 2026
74.67
74.67
74.67
74.67
74.67
-
Jul 14, 2026
74.29
74.29
74.29
74.29
74.29
-
Jul 13, 2026
73.78
73.78
73.78
73.78
73.78
-
Jul 10, 2026
74.98
74.98
74.98
74.98
74.98
-
Jul 9, 2026
74.91
74.91
74.91
74.91
74.91
-
Jul 8, 2026
74.07
74.07
74.07
74.07
74.07
-
Jul 7, 2026
74.37
74.37
74.37
74.37
74.37
-
Jul 6, 2026
75.08
75.08
75.08
75.08
75.08
-
Jul 2, 2026
74.30
74.30
74.30
74.30
74.30
-
Jul 1, 2026
75.04
75.04
75.04
75.04
75.04
-
Jun 30, 2026
75.36
75.36
75.36
75.36
75.36
-
Jun 29, 2026
74.79
74.79
74.79
74.79
74.79
-
Jun 26, 2026
73.54
73.54
73.54
73.54
73.54
-
Jun 25, 2026
73.68
73.68
73.68
73.68
73.68
-
Jun 24, 2026
73.43
73.43
73.43
73.43
73.43
-
Jun 23, 2026
73.26
73.26
73.26
73.26
73.26
-
Jun 22, 2026
74.89
74.89
74.89
74.89
74.89
-
Jun 18, 2026
75.29
75.29
75.29
75.29
75.29
-
Jun 17, 2026
73.97
73.97
73.97
73.97
73.97
-
Jun 16, 2026
74.76
74.76
74.76
74.76
74.76
-
Jun 15, 2026
75.44
75.44
75.44
75.44
75.44
-
Jun 12, 2026
73.45
73.45
73.45
73.45
73.45
-
Jun 11, 2026
73.25
73.25
73.25
73.25
73.25
-
Jun 10, 2026
71.42
71.42
71.42
71.42
71.42
-
Jun 9, 2026
73.08
73.08
73.08
73.08
73.08
-
Jun 8, 2026
73.05
73.05
73.05
73.05
73.05
-
Jun 5, 2026
72.50
72.50
72.50
72.50
72.50
-
Jun 4, 2026
75.39
75.39
75.39
75.39
75.39
-
Jun 3, 2026
75.26
75.26
75.26
75.26
75.26
-
Jun 2, 2026
75.87
75.87
75.87
75.87
75.87
-
Jun 1, 2026
76.12
76.12
76.12
76.12
76.12
-
May 29, 2026
75.83
75.83
75.83
75.83
75.83
-
May 28, 2026
75.53
75.53
75.53
75.53
75.53
-
May 27, 2026
74.79
74.79
74.79
74.79
74.79
-
May 26, 2026
74.42
74.42
74.42
74.42
74.42
-
May 22, 2026
73.50
73.50
73.50
73.50
73.50
-
May 21, 2026
73.63
73.63
73.63
73.63
73.63
-
May 20, 2026
73.32
73.32
73.32
73.32
73.32
-
May 19, 2026
72.21
72.21
72.21
72.21
72.21
-
May 18, 2026
72.88
72.88
72.88
72.88
72.88
-
May 15, 2026
73.17
73.17
73.17
73.17
73.17
-
May 14, 2026
74.11
74.11
74.11
74.11
74.11
-
May 13, 2026
73.51
73.51
73.51
73.51
73.51
-
May 12, 2026
72.94
72.94
72.94
72.94
72.94
-
May 11, 2026
73.13
73.13
73.13
73.13
73.13
-
May 8, 2026
73.14
73.14
73.14
73.14
73.14
-
May 7, 2026
72.63
72.63
72.63
72.63
72.63
-
May 6, 2026
73.02
73.02
73.02
73.02
73.02
-
May 5, 2026
71.58
71.58
71.58
71.58
71.58
-
May 4, 2026
71.07
71.07
71.07
71.07
71.07
-
May 1, 2026
70.95
70.95
70.95
70.95
70.95
-
Apr 30, 2026
70.62
70.62
70.62
70.62
70.62
-
Apr 29, 2026
69.85
69.85
69.85
69.85
69.85
-
Apr 28, 2026
69.97
69.97
69.97
69.97
69.97
-
Apr 27, 2026
70.76
70.76
70.76
70.76
70.76
-
Apr 24, 2026
70.54
70.54
70.54
70.54
70.54
-
Apr 23, 2026
69.82
69.82
69.82
69.82
69.82
-
Apr 22, 2026
70.53
70.53
70.53
70.53
70.53
-
Apr 21, 2026
69.68
69.68
69.68
69.68
69.68
-
Apr 20, 2026
70.24
70.24
70.24
70.24
70.24
-
Apr 17, 2026
70.53
70.53
70.53
70.53
70.53
-
Apr 16, 2026
69.59
69.59
69.59
69.59
69.59
-
Apr 15, 2026
69.61
69.61
69.61
69.61
69.61
-
Apr 14, 2026
68.85
68.85
68.85
68.85
68.85
-
Apr 13, 2026
67.64
67.64
67.64
67.64
67.64
-
Apr 10, 2026
66.58
66.58
66.58
66.58
66.58
-
Apr 9, 2026
66.59
66.59
66.59
66.59
66.59
-
Apr 8, 2026
66.27
66.27
66.27
66.27
66.27
-
Apr 7, 2026
64.25
64.25
64.25
64.25
64.25
-
Apr 6, 2026
64.17
64.17
64.17
64.17
64.17
-
Apr 2, 2026
63.88
63.88
63.88
63.88
63.88
-
Apr 1, 2026
64.11
64.11
64.11
64.11
64.11
-
Mar 31, 2026
63.44
63.44
63.44
63.44
63.44
-
Mar 30, 2026
61.26
61.26
61.26
61.26
61.26
-
Mar 27, 2026
61.56
61.56
61.56
61.56
61.56
-
Mar 26, 2026
62.87
62.87
62.87
62.87
62.87
-
Mar 25, 2026
64.44
64.44
64.44
64.44
64.44
-
Mar 24, 2026
63.91
63.91
63.91
63.91
63.91
-
Mar 23, 2026
64.49
64.49
64.49
64.49
64.49
-
Mar 20, 2026
63.59
63.59
63.59
63.59
63.59
-
Mar 19, 2026
64.82
64.82
64.82
64.82
64.82
-
Mar 18, 2026
65.06
65.06
65.06
65.06
65.06
-
Mar 17, 2026
65.96
65.96
65.96
65.96
65.96
-
Mar 16, 2026
65.87
65.87
65.87
65.87
65.87
-
Mar 13, 2026
65.06
65.06
65.06
65.06
65.06
-
Mar 12, 2026
65.53
65.53
65.53
65.53
65.53
-
Mar 11, 2026
67.01
67.01
67.01
67.01
67.01
-
Mar 10, 2026
66.95
66.95
66.95
66.95
66.95
-
Mar 9, 2026
66.98
66.98
66.98
66.98
66.98
-
Mar 6, 2026
66.29
66.29
66.29
66.29
66.29
-
Mar 5, 2026
67.32
67.32
67.32
67.32
67.32
-
Mar 4, 2026
67.51
67.51
67.51
67.51
67.51
-
Mar 3, 2026
66.84
66.84
66.84
66.84
66.84
-
Mar 2, 2026
67.78
67.78
67.78
67.78
67.78
-
Feb 27, 2026
67.86
67.86
67.86
67.86
67.86
-
Feb 26, 2026
68.20
68.20
68.20
68.20
68.20
-
Feb 25, 2026
68.49
68.49
68.49
68.49
68.49
-
Feb 24, 2026
67.78
67.78
67.78
67.78
67.78
-
Feb 23, 2026
67.13
67.13
67.13
67.13
67.13
-
Feb 20, 2026
68.19
68.19
68.19
68.19
68.19
-
Feb 19, 2026
67.71
67.71
67.71
67.71
67.71
-
Feb 18, 2026
67.81
67.81
67.81
67.81
67.81
-
Feb 17, 2026
67.28
67.28
67.28
67.28
67.28
-
Feb 13, 2026
67.19
67.19
67.19
67.19
67.19
-
Feb 12, 2026
67.12
67.12
67.12
67.12
67.12
-
Feb 11, 2026
68.28
68.28
68.28
68.28
68.28
-
Feb 10, 2026
68.53
68.53
68.53
68.53
68.53
-
Feb 9, 2026
68.70
68.70
68.70
68.70
68.70
-
Feb 6, 2026
68.15
68.15
68.15
68.15
68.15
-
Feb 5, 2026
66.53
66.53
66.53
66.53
66.53
-
Feb 4, 2026
67.74
67.74
67.74
67.74
67.74
-
Feb 3, 2026
68.39
68.39
68.39
68.39
68.39
-
Feb 2, 2026
69.67
69.67
69.67
69.67
69.67
-
Jan 30, 2026
69.51
69.51
69.51
69.51
69.51
-
Jan 29, 2026
70.39
70.39
70.39
70.39
70.39
-
Jan 28, 2026
70.37
70.37
70.37
70.37
70.37
-
Jan 27, 2026
70.53
70.53
70.53
70.53
70.53
-
Jan 26, 2026
70.19
70.19
70.19
70.19
70.19
-
Jan 23, 2026
70.01
70.01
70.01
70.01
70.01
-
Jan 22, 2026
69.99
69.99
69.99
69.99
69.99
-
Jan 21, 2026
69.53
69.53
69.53
69.53
69.53
-
Jan 20, 2026
68.65
68.65
68.65
68.65
68.65
-
Jan 16, 2026
70.19
70.19
70.19
70.19
70.19
-
Jan 15, 2026
70.20
70.20
70.20
70.20
70.20
-
Jan 14, 2026
70.20
70.20
70.20
70.20
70.20
-
Jan 13, 2026
70.96
70.96
70.96
70.96
70.96
-
Jan 12, 2026
71.16
71.16
71.16
71.16
71.16
-
Jan 9, 2026
71.12
71.12
71.12
71.12
71.12
-
Jan 8, 2026
70.61
70.61
70.61
70.61
70.61
-
Jan 7, 2026
70.95
70.95
70.95
70.95
70.95
-
Jan 6, 2026
70.88
70.88
70.88
70.88
70.88
-
Jan 5, 2026
70.18
70.18
70.18
70.18
70.18
-
Jan 2, 2026
69.51
69.51
69.51
69.51
69.51
-
Dec 31, 2025
69.14
69.14
69.14
69.14
69.14
-
Dec 30, 2025
69.60
69.60
69.60
69.60
69.60
-
Dec 29, 2025
69.65
69.65
69.65
69.65
69.65
-
Dec 26, 2025
69.93
69.93
69.93
69.93
69.93
-
Dec 24, 2025
69.94
69.94
69.94
69.94
69.94
-
Dec 23, 2025
69.73
69.73
69.73
69.73
69.73
-
Dec 22, 2025
69.55
69.55
69.55
69.55
69.55
-
Dec 19, 2025
68.96
68.96
68.96
68.96
68.96
-
Dec 18, 2025
68.14
68.14
68.14
68.14
68.14
-
Dec 17, 2025
8.364
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
67.30
67.30
67.30
67.30
67.30
-
Dec 16, 2025
76.83
76.83
76.83
76.83
68.47
-
Dec 15, 2025
76.83
76.83
76.83
76.83
68.47
-
Dec 12, 2025
77.22
77.22
77.22
77.22
68.81
-
Dec 11, 2025
78.42
78.42
78.42
78.42
69.88
-
Dec 10, 2025
78.33
78.33
78.33
78.33
69.80
-
Dec 9, 2025
77.91
77.91
77.91
77.91
69.43
-
Dec 8, 2025
77.92
77.92
77.92
77.92
69.44
-
Dec 5, 2025
78.13
78.13
78.13
78.13
69.62
-
Dec 4, 2025
77.99
77.99
77.99
77.99
69.50
-
Dec 3, 2025
77.93
77.93
77.93
77.93
69.45
-
Dec 2, 2025
77.46
77.46
77.46
77.46
69.03
-
Dec 1, 2025
77.14
77.14
77.14
77.14
68.74
-
Nov 28, 2025
77.71
77.71
77.71
77.71
69.25
-
Nov 26, 2025
77.23
77.23
77.23
77.23
68.82
-
Nov 25, 2025
76.56
76.56
76.56
76.56
68.23
-
Nov 24, 2025
75.71
75.71
75.71
75.71
67.47
-
Nov 21, 2025
74.21
74.21
74.21
74.21
66.13
-
Nov 20, 2025
73.64
73.64
73.64
73.64
65.62
-
Nov 19, 2025
75.14
75.14
75.14
75.14
66.96
-
Nov 18, 2025
74.74
74.74
74.74
74.74
66.60
-
Nov 17, 2025
75.27
75.27
75.27
75.27
67.08
-
Nov 14, 2025
75.92
75.92
75.92
75.92
67.66
-
Nov 13, 2025
75.98
75.98
75.98
75.98
67.71
-
Nov 12, 2025
77.68
77.68
77.68
77.68
69.22
-
Nov 11, 2025
77.69
77.69
77.69
77.69
69.23
-
Nov 10, 2025
77.81
77.81
77.81
77.81
69.34
-
Nov 7, 2025
76.36
76.36
76.36
76.36
68.05
-
Nov 6, 2025
76.26
76.26
76.26
76.26
67.96
-
Nov 5, 2025
77.45
77.45
77.45
77.45
69.02
-
Nov 4, 2025
77.00
77.00
77.00
77.00
68.62
-
Nov 3, 2025
78.58
78.58
78.58
78.58
70.03
-
Oct 31, 2025
78.45
78.45
78.45
78.45
69.91
-
