Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.41 -425.00 (-0.63%) CMC Crypto 200
1,364.99 -8.86 (-0.64%)
American Funds Growth Portfolio R6 (RGWGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 16 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 13 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 10 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 09 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 08 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 07 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 06 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 03 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 02 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 30 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 29 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 26 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 25 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 23 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 19 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 18 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 17 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 16 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 15 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 10 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 09 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 08 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 05 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 04 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 03 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 02 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 01 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 28 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 26 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 22 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 21 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 20 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 14 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 13 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 11 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 08 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 07 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 06 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 05 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 04 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 01 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 28 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 27 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 26 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 23 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 22 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 21 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 20 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 14 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 13 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 12 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 09 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 08 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 07 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 05 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 02 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 01 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 31 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 30 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 29 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 25 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 24 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 23 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 19 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 18 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 17 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 16 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 12 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 11 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 10 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 09 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 08 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 04 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 03 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 29 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 28 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 27 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 27 Dec 2023 | 0.226 Dividend | |||||
| *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.