Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,054.04 +31.83 (+0.63%) Dow
38,065.41 +312.10 (+0.83%) Nasdaq
15,777.32 +93.94 (+0.60%) Bitcoin USD
63,934.76 +3,141.45 (+5.17%) CMC Crypto 200
885.54 0.00 (0.00%)
American Funds Growth Fund of Amer R1 (RGAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 16 Apr 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 15 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 12 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 11 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 10 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 09 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 08 Apr 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 05 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 04 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 03 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 02 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 01 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 28 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 27 Mar 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 26 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 25 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 22 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 21 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 20 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 19 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 18 Mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 15 Mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 14 Mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 13 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 12 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 11 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 08 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 07 Mar 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 06 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 05 Mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 04 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 01 Mar 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 29 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 28 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 27 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 26 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 23 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 22 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 21 Feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 20 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 15 Feb 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 14 Feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 13 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 12 Feb 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 09 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 08 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 07 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 06 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 05 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 02 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 01 Feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 31 Jan 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 30 Jan 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 29 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 26 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 25 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 24 Jan 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 23 Jan 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 22 Jan 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 19 Jan 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 18 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 17 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 16 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 12 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 11 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 10 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 09 Jan 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 08 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 05 Jan 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 04 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 03 Jan 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 02 Jan 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 29 Dec 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 28 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 27 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 26 Dec 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 22 Dec 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 21 Dec 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 20 Dec 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 19 Dec 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 18 Dec 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 15 Dec 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 4.301 Capital gain | |||||
| 14 Dec 2023 | 59.63 | 59.63 | 59.63 | 59.63 | 55.33 | - |
| 13 Dec 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 54.92 | - |
| 12 Dec 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 54.14 | - |
| 11 Dec 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 53.80 | - |
| 08 Dec 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 53.52 | - |
| 07 Dec 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 53.15 | - |
| 06 Dec 2023 | 56.74 | 56.74 | 56.74 | 56.74 | 52.65 | - |
| 05 Dec 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 52.84 | - |
| 04 Dec 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 52.97 | - |
| 01 Dec 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 53.31 | - |
| 30 Nov 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 52.89 | - |
| 29 Nov 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 52.81 | - |
| 28 Nov 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 52.74 | - |
| *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.