American Funds AMCAP R1 (RAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.86
-2.83 (-7.13%)
At close: Dec 12, 2025
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.65% |
| Dec 12, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -7.13% |
| Dec 11, 2025 | 37.54 | 37.54 | 37.54 | 39.69 | 37.54 | 0.20% |
| Dec 10, 2025 | 37.46 | 37.46 | 37.46 | 39.61 | 37.46 | 0.53% |
| Dec 9, 2025 | 37.27 | 37.27 | 37.27 | 39.40 | 37.26 | -0.08% |
| Dec 8, 2025 | 37.29 | 37.29 | 37.29 | 39.43 | 37.29 | -0.18% |
| Dec 5, 2025 | 37.36 | 37.36 | 37.36 | 39.50 | 37.36 | 0.28% |
| Dec 4, 2025 | 37.26 | 37.26 | 37.26 | 39.39 | 37.26 | - |
| Dec 3, 2025 | 37.26 | 37.26 | 37.26 | 39.39 | 37.26 | 0.23% |
| Dec 2, 2025 | 37.17 | 37.17 | 37.17 | 39.30 | 37.17 | 0.28% |
| Dec 1, 2025 | 37.07 | 37.07 | 37.07 | 39.19 | 37.07 | -0.89% |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 39.54 | 37.40 | 0.48% |
| Nov 26, 2025 | 37.22 | 37.22 | 37.22 | 39.35 | 37.22 | 0.74% |
| Nov 25, 2025 | 36.94 | 36.94 | 36.94 | 39.06 | 36.94 | 1.32% |
| Nov 24, 2025 | 36.46 | 36.46 | 36.46 | 38.55 | 36.46 | 1.98% |
| Nov 21, 2025 | 35.75 | 35.75 | 35.75 | 37.80 | 35.75 | 1.07% |
| Nov 20, 2025 | 35.37 | 35.37 | 35.37 | 37.40 | 35.37 | -1.73% |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 38.06 | 36.00 | 0.63% |
| Nov 18, 2025 | 35.77 | 35.77 | 35.77 | 37.82 | 35.77 | -0.81% |
| Nov 17, 2025 | 36.06 | 36.06 | 36.06 | 38.13 | 36.06 | -0.86% |
| Nov 14, 2025 | 36.38 | 36.38 | 36.38 | 38.46 | 36.38 | -0.03% |
| Nov 13, 2025 | 36.39 | 36.39 | 36.39 | 38.47 | 36.39 | -1.91% |
| Nov 12, 2025 | 37.10 | 37.10 | 37.10 | 39.22 | 37.09 | 0.13% |
| Nov 11, 2025 | 37.05 | 37.05 | 37.05 | 39.17 | 37.05 | - |
| Nov 10, 2025 | 37.05 | 37.05 | 37.05 | 39.17 | 37.05 | 1.87% |
| Nov 7, 2025 | 36.37 | 36.37 | 36.37 | 38.45 | 36.37 | 0.18% |
| Nov 6, 2025 | 36.30 | 36.30 | 36.30 | 38.38 | 36.30 | -1.39% |
| Nov 5, 2025 | 36.81 | 36.81 | 36.81 | 38.92 | 36.81 | 0.26% |
| Nov 4, 2025 | 36.72 | 36.72 | 36.72 | 38.82 | 36.72 | -1.52% |
| Nov 3, 2025 | 37.28 | 37.28 | 37.28 | 39.42 | 37.28 | 0.25% |
| Oct 31, 2025 | 37.19 | 37.19 | 37.19 | 39.32 | 37.19 | 0.33% |
| Oct 30, 2025 | 37.07 | 37.07 | 37.07 | 39.19 | 37.07 | -1.26% |
| Oct 29, 2025 | 37.54 | 37.54 | 37.54 | 39.69 | 37.54 | 0.13% |
| Oct 28, 2025 | 37.49 | 37.49 | 37.49 | 39.64 | 37.49 | 0.23% |
| Oct 27, 2025 | 37.41 | 37.41 | 37.41 | 39.55 | 37.41 | 1.31% |
| Oct 24, 2025 | 36.92 | 36.92 | 36.92 | 39.04 | 36.92 | 0.77% |
| Oct 23, 2025 | 36.64 | 36.64 | 36.64 | 38.74 | 36.64 | 0.78% |
| Oct 22, 2025 | 36.36 | 36.36 | 36.36 | 38.44 | 36.36 | -0.77% |
| Oct 21, 2025 | 36.64 | 36.64 | 36.64 | 38.74 | 36.64 | 0.18% |
| Oct 20, 2025 | 36.57 | 36.57 | 36.57 | 38.67 | 36.57 | 1.15% |
| Oct 17, 2025 | 36.16 | 36.16 | 36.16 | 38.23 | 36.16 | 0.13% |
| Oct 16, 2025 | 36.11 | 36.11 | 36.11 | 38.18 | 36.11 | -0.44% |
| Oct 15, 2025 | 36.27 | 36.27 | 36.27 | 38.35 | 36.27 | 0.26% |
| Oct 14, 2025 | 36.18 | 36.18 | 36.18 | 38.25 | 36.18 | -0.31% |
| Oct 13, 2025 | 36.29 | 36.29 | 36.29 | 38.37 | 36.29 | 1.91% |
| Oct 10, 2025 | 35.61 | 35.61 | 35.61 | 37.65 | 35.61 | -2.96% |
| Oct 9, 2025 | 36.70 | 36.70 | 36.70 | 38.80 | 36.70 | -0.21% |
| Oct 8, 2025 | 36.77 | 36.77 | 36.77 | 38.88 | 36.77 | 0.86% |
| Oct 7, 2025 | 36.46 | 36.46 | 36.46 | 38.55 | 36.46 | -0.41% |
| Oct 6, 2025 | 36.61 | 36.61 | 36.61 | 38.71 | 36.61 | 0.34% |