American Funds Growth Fund of Amer R4 (RGAEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 02 July 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 01 July 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 28 June 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 27 June 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 26 June 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 25 June 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 24 June 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 21 June 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 20 June 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 18 June 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 17 June 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 14 June 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 13 June 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 12 June 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 11 June 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 10 June 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 07 June 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 06 June 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 05 June 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 04 June 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 03 June 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 31 May 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 30 May 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 29 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 28 May 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 24 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 23 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 22 May 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 21 May 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 20 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 17 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 16 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 15 May 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 14 May 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 13 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 10 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 09 May 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 08 May 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 07 May 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 06 May 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 03 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 02 May 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 01 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 30 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 29 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 26 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 25 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 24 Apr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 23 Apr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 22 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 19 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 18 Apr 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 17 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 16 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 15 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 12 Apr 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 11 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 10 Apr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 09 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 08 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 05 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 04 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 03 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 02 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 01 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 28 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 27 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 26 Mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 25 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 22 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 21 Mar 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 20 Mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 19 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 18 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 15 Mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 14 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 13 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 12 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 11 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 08 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 07 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 06 Mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 05 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 04 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 01 Mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 29 Feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 28 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 27 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 26 Feb 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 23 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 22 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 21 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 20 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 16 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 15 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 14 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 13 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 12 Feb 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 09 Feb 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.