American Funds AMCAP R1 (RAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.58
+0.02 (0.05%)
Oct 3, 2025, 4:00 PM EDT
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.34% |
| Oct 3, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.05% |
| Oct 2, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.36% |
| Oct 1, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.44% |
| Sep 30, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.29% |
| Sep 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.26% |
| Sep 26, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.34% |
| Sep 25, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.84% |
| Sep 24, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.57% |
| Sep 23, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.77% |
| Sep 22, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.18% |
| Sep 19, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.31% |
| Sep 18, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.76% |
| Sep 17, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.55% |
| Sep 16, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Sep 15, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.71% |
| Sep 12, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.39% |
| Sep 11, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.55% |
| Sep 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.32% |
| Sep 9, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.16% |
| Sep 8, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.61% |
| Sep 5, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.24% |
| Sep 4, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.99% |
| Sep 3, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.46% |
| Sep 2, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.75% |
| Aug 29, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.85% |
| Aug 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.67% |
| Aug 27, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.16% |
| Aug 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.59% |
| Aug 25, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.54% |
| Aug 22, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.71% |
| Aug 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.33% |
| Aug 20, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.51% |
| Aug 19, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.86% |
| Aug 18, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.03% |
| Aug 15, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.08% |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.03% |
| Aug 13, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.19% |
| Aug 12, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.41% |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% |
| Aug 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.22% |
| Aug 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.30% |
| Aug 6, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.79% |
| Aug 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.24% |
| Aug 4, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.78% |
| Aug 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.62% |
| Jul 31, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.35% |
| Jul 30, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.13% |
| Jul 29, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.48% |
| Jul 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.03% |