American Funds AMCAP Fund® Class R-1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.86
-0.09 (-0.27%)
Mar 20, 2025, 10:03 AM EST
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -2.31% |
| Mar 27, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.53% |
| Mar 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.73% |
| Mar 25, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.14% |
| Mar 24, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 1.89% |
| Mar 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.18% |
| Mar 20, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.27% |
| Mar 19, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.46% |
| Mar 18, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.56% |
| Mar 17, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.77% |
| Mar 14, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 2.15% |
| Mar 13, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -1.76% |
| Mar 12, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.87% |
| Mar 11, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.21% |
| Mar 10, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -2.96% |
| Mar 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.15% |
| Mar 6, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -2.22% |
| Mar 5, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.62% |
| Mar 4, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.92% |
| Mar 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.97% |
| Feb 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.40% |
| Feb 27, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -2.15% |
| Feb 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.62% |
| Feb 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.50% |
| Feb 24, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.72% |
| Feb 21, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.09% |
| Feb 20, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.57% |
| Feb 19, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.11% |
| Feb 18, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Feb 14, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.24% |
| Feb 13, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.79% |
| Feb 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.35% |
| Feb 11, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.22% |
| Feb 10, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.82% |
| Feb 7, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.97% |
| Feb 6, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.46% |
| Feb 5, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.33% |
| Feb 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.85% |
| Feb 3, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.73% |
| Jan 31, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.24% |
| Jan 30, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.71% |
| Jan 29, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.57% |
| Jan 28, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.29% |
| Jan 27, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.84% |
| Jan 24, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.03% |
| Jan 23, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.54% |
| Jan 22, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.88% |
| Jan 21, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.05% |
| Jan 17, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.87% |
| Jan 16, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.11% |