American Funds AMCAP Fund® Class R-1 (RAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.91
-0.55 (-1.60%)
At close: Mar 20, 2026
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.49% |
| Mar 18, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -1.42% |
| Mar 17, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.17% |
| Mar 16, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.30% |
| Mar 13, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.75% |
| Mar 12, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -2.30% |
| Mar 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.20% |
| Mar 10, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.31% |
| Mar 9, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.01% |
| Mar 6, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -1.58% |
| Mar 5, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.25% |
| Mar 4, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.78% |
| Mar 3, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.97% |
| Mar 2, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.30% |
| Feb 27, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.27% |
| Feb 26, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.46% |
| Feb 25, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.88% |
| Feb 24, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.75% |
| Feb 23, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.53% |
| Feb 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.88% |
| Feb 19, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.25% |
| Feb 18, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.72% |
| Feb 17, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.39% |
| Feb 13, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.06% |
| Feb 12, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.77% |
| Feb 11, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.43% |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% |
| Feb 9, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.77% |
| Feb 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.15% |
| Feb 5, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.70% |
| Feb 4, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.41% |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.93% |
| Feb 2, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.38% |
| Jan 30, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -1.09% |
| Jan 29, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.11% |
| Jan 28, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.40% |
| Jan 27, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.51% |
| Jan 26, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.51% |
| Jan 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.05% |
| Jan 22, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.48% |
| Jan 21, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.00% |
| Jan 20, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.28% |
| Jan 16, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.08% |
| Jan 15, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.21% |
| Jan 14, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.92% |
| Jan 13, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.39% |
| Jan 12, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.11% |
| Jan 9, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.85% |
| Jan 8, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.37% |
| Jan 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.05% |