Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.28 +64.68 (+1.29%) Dow
38,546.55 +306.57 (+0.80%) Nasdaq
15,713.09 +261.78 (+1.69%) Bitcoin USD
66,836.82 +33.52 (+0.05%) CMC Crypto 200
1,435.42 +20.66 (+1.46%)
American Funds Growth Fund of Amer R2 (RGABX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 19 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 18 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 17 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 16 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 15 Apr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 12 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 11 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 10 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 09 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 08 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 05 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 04 Apr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 03 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 01 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 28 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 27 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 26 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 25 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 22 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 21 Mar 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 20 Mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 19 Mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 18 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 15 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 14 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 13 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 12 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 11 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 08 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 07 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 06 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 05 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 04 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 01 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 29 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 28 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 27 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 26 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 23 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 22 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 21 Feb 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 20 Feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 16 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 15 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 14 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 13 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 12 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 09 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 08 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 07 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 06 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 05 Feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 02 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 01 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 31 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 30 Jan 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 29 Jan 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 26 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 25 Jan 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 24 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 23 Jan 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 22 Jan 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 Jan 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 18 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 17 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 16 Jan 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 12 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 11 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 10 Jan 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 09 Jan 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 08 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 05 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 04 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 03 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 02 Jan 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 29 Dec 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 28 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 27 Dec 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 26 Dec 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 22 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 20 Dec 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 19 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 15 Dec 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 4.301 Capital gain | |||||
| 14 Dec 2023 | 60.48 | 60.48 | 60.48 | 60.48 | 56.18 | - |
| 13 Dec 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 55.76 | - |
| 12 Dec 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 54.97 | - |
| 11 Dec 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 54.63 | - |
| 08 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.34 | - |
| 07 Dec 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 53.96 | - |
| 06 Dec 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 53.45 | - |
| 05 Dec 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 53.65 | - |
| 04 Dec 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 53.79 | - |
| 01 Dec 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 54.13 | - |
| *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.