American Funds AMCAP Fund® Class R-1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.82
+0.14 (0.38%)
At close: Jun 10, 2025
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.38% |
| Jun 9, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.03% |
| Jun 6, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.71% |
| Jun 5, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.03% |
| Jun 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.44% |
| Jun 3, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.64% |
| Jun 2, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.47% |
| May 30, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.03% |
| May 29, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.17% |
| May 28, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.45% |
| May 27, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 2.13% |
| May 23, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.85% |
| May 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.08% |
| May 21, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.61% |
| May 20, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.47% |
| May 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.17% |
| May 16, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.72% |
| May 15, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.14% |
| May 14, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.17% |
| May 13, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.82% |
| May 12, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 3.86% |
| May 9, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.26% |
| May 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.71% |
| May 7, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.27% |
| May 6, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.25% |
| May 5, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.23% |
| May 2, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.98% |
| May 1, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.81% |
| Apr 30, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.27% |
| Apr 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.54% |
| Apr 28, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.03% |
| Apr 25, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.88% |
| Apr 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 2.58% |
| Apr 23, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 2.10% |
| Apr 22, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 2.34% |
| Apr 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.51% |
| Apr 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.13% |
| Apr 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -2.11% |
| Apr 15, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.03% |
| Apr 14, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.56% |
| Apr 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.62% |
| Apr 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -3.46% |
| Apr 9, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 9.74% |
| Apr 8, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.19% |
| Apr 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.26% |
| Apr 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -5.00% |
| Apr 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.07% |
| Apr 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.90% |
| Apr 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.55% |
| Mar 31, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.09% |