UK markets closed

American Funds Growth Fund of Amer R5 (RGAFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
71.57+0.11 (+0.15%)
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202471.5771.5771.5771.5771.57-
16 May 202471.4671.4671.4671.4671.46-
15 May 202471.8771.8771.8771.8771.87-
14 May 202470.8870.8870.8870.8870.88-
13 May 202470.4570.4570.4570.4570.45-
10 May 202470.6070.6070.6070.6070.60-
09 May 202470.5970.5970.5970.5970.59-
08 May 202470.3370.3370.3370.3370.33-
07 May 202470.4670.4670.4670.4670.46-
06 May 202470.3770.3770.3770.3770.37-
03 May 202469.3069.3069.3069.3069.30-
02 May 202468.5268.5268.5268.5268.52-
01 May 202467.8667.8667.8667.8667.86-
30 Apr 202467.9967.9967.9967.9967.99-
29 Apr 202469.2969.2969.2969.2969.29-
26 Apr 202469.1569.1569.1569.1569.15-
25 Apr 202468.2568.2568.2568.2568.25-
24 Apr 202468.6868.6868.6868.6868.68-
23 Apr 202468.8568.8568.8568.8568.85-
22 Apr 202467.5667.5667.5667.5667.56-
19 Apr 202467.0167.0167.0167.0167.01-
18 Apr 202468.0968.0968.0968.0968.09-
17 Apr 202468.3868.3868.3868.3868.38-
16 Apr 202468.8568.8568.8568.8568.85-
15 Apr 202468.8168.8168.8168.8168.81-
12 Apr 202469.9069.9069.9069.9069.90-
11 Apr 202471.1171.1171.1171.1171.11-
10 Apr 202470.4970.4970.4970.4970.49-
09 Apr 202471.0671.0671.0671.0671.06-
08 Apr 202471.0571.0571.0571.0571.05-
05 Apr 202471.0271.0271.0271.0271.02-
04 Apr 202470.0270.0270.0270.0270.02-
03 Apr 202470.9370.9370.9370.9370.93-
02 Apr 202470.4770.4770.4770.4770.47-
01 Apr 202471.0871.0871.0871.0871.08-
28 Mar 202471.0771.0771.0771.0771.07-
27 Mar 202471.2071.2071.2071.2071.20-
26 Mar 202470.9570.9570.9570.9570.95-
25 Mar 202471.0871.0871.0871.0871.08-
22 Mar 202471.1571.1571.1571.1571.15-
21 Mar 202471.3471.3471.3471.3471.34-
20 Mar 202470.7770.7770.7770.7770.77-
19 Mar 202469.8269.8269.8269.8269.82-
18 Mar 202469.4569.4569.4569.4569.45-
15 Mar 202469.0369.0369.0369.0369.03-
14 Mar 202469.6269.6269.6269.6269.62-
13 Mar 202469.8869.8869.8869.8869.88-
12 Mar 202469.9669.9669.9669.9669.96-
11 Mar 202469.1169.1169.1169.1169.11-
08 Mar 202469.5769.5769.5769.5769.57-
07 Mar 202470.2270.2270.2270.2270.22-
06 Mar 202469.1869.1869.1869.1869.18-
05 Mar 202468.7368.7368.7368.7368.73-
04 Mar 202469.7769.7769.7769.7769.77-
01 Mar 202469.8569.8569.8569.8569.85-
29 Feb 202468.9268.9268.9268.9268.92-
28 Feb 202468.4768.4768.4768.4768.47-
27 Feb 202468.6268.6268.6268.6268.62-
26 Feb 202468.4068.4068.4068.4068.40-
23 Feb 202468.4168.4168.4168.4168.41-
22 Feb 202468.5068.5068.5068.5068.50-
21 Feb 202466.7966.7966.7966.7966.79-
20 Feb 202466.8566.8566.8566.8566.85-
16 Feb 202467.4267.4267.4267.4267.42-
15 Feb 202467.9567.9567.9567.9567.95-
14 Feb 202467.4067.4067.4067.4067.40-
13 Feb 202466.3466.3466.3466.3466.34-
12 Feb 202467.4967.4967.4967.4967.49-
09 Feb 202467.6067.6067.6067.6067.60-
08 Feb 202467.1467.1467.1467.1467.14-
07 Feb 202466.7766.7766.7766.7766.77-
06 Feb 202466.0566.0566.0566.0566.05-
05 Feb 202465.9165.9165.9165.9165.91-
02 Feb 202466.2066.2066.2066.2066.20-
01 Feb 202465.0065.0065.0065.0065.00-
31 Jan 202464.2364.2364.2364.2364.23-
30 Jan 202465.3365.3365.3365.3365.33-
29 Jan 202465.5265.5265.5265.5265.52-
26 Jan 202464.7664.7664.7664.7664.76-
25 Jan 202464.6864.6864.6864.6864.68-
24 Jan 202464.4664.4664.4664.4664.46-
23 Jan 202464.2064.2064.2064.2064.20-
22 Jan 202464.1964.1964.1964.1964.19-
19 Jan 202463.9463.9463.9463.9463.94-
18 Jan 202463.1063.1063.1063.1063.10-
17 Jan 202462.4062.4062.4062.4062.40-
16 Jan 202462.7462.7462.7462.7462.74-
12 Jan 202463.0563.0563.0563.0563.05-
11 Jan 202463.1263.1263.1263.1263.12-
10 Jan 202463.0463.0463.0463.0463.04-
09 Jan 202462.6062.6062.6062.6062.60-
08 Jan 202462.6362.6362.6362.6362.63-
05 Jan 202461.6461.6461.6461.6461.64-
04 Jan 202461.4961.4961.4961.4961.49-
03 Jan 202461.5261.5261.5261.5261.52-
02 Jan 202462.2862.2862.2862.2862.28-
29 Dec 202363.1163.1163.1163.1163.11-
28 Dec 202363.4563.4563.4563.4563.45-
27 Dec 202363.5263.5263.5263.5263.52-
26 Dec 202363.3063.3063.3063.3063.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...