Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,710.89 -1,326.19 (-2.10%) CMC Crypto 200
885.54 0.00 (0.00%)
American Funds Growth Fund of Amer R6 (RGAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 16 Apr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 15 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 12 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 11 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 10 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 09 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 08 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 05 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 04 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 03 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 02 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 01 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 28 Mar 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 27 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 26 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 25 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 22 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 21 Mar 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 20 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 19 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 18 Mar 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 15 Mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 14 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 11 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 08 Mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 07 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 06 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 05 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 04 Mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 01 Mar 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 29 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 28 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 27 Feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 26 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 23 Feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 22 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 21 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 20 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 16 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 15 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 14 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 13 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 12 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 09 Feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 08 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 07 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 06 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 05 Feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 02 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 01 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 31 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 30 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 29 Jan 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 26 Jan 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 25 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 24 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 23 Jan 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 22 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 19 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 18 Jan 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 17 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 16 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 12 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 11 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 10 Jan 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 09 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 08 Jan 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 05 Jan 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 04 Jan 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 03 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 02 Jan 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 29 Dec 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 28 Dec 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 27 Dec 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 26 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 22 Dec 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 21 Dec 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 20 Dec 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 19 Dec 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 18 Dec 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 15 Dec 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 15 Dec 2023 | 0.565 Dividend | |||||
| 15 Dec 2023 | 4.301 Capital gain | |||||
| 14 Dec 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 62.16 | - |
| 13 Dec 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 61.70 | - |
| 12 Dec 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 60.83 | - |
| 11 Dec 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 60.44 | - |
| 08 Dec 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 60.11 | - |
| 07 Dec 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 59.70 | - |
| 06 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 59.13 | - |
| 05 Dec 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 59.34 | - |
| 04 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 59.50 | - |
| 01 Dec 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 59.86 | - |
| 30 Nov 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 59.40 | - |
| 29 Nov 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 59.30 | - |
| 28 Nov 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 59.22 | - |
| 27 Nov 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 59.16 | - |
| *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.