American Funds AMCAP Fund® Class R-1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.14
+0.31 (0.87%)
At close: Jan 17, 2025
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.45% |
| Jan 14, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jan 13, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jan 10, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.34% |
| Jan 8, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.28% |
| Jan 7, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.22% |
| Jan 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.73% |
| Jan 3, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.24% |
| Jan 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Dec 31, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.53% |
| Dec 30, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.11% |
| Dec 27, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.04% |
| Dec 26, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.03% |
| Dec 24, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.94% |
| Dec 23, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.84% |
| Dec 20, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.99% |
| Dec 19, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.45% |
| Dec 18, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -3.50% |
| Dec 17, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -6.97% |
| Dec 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.06 | 0.97% |
| Dec 13, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 36.71 | 0.54% |
| Dec 12, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.51 | -0.66% |
| Dec 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 36.75 | 1.16% |
| Dec 10, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 36.33 | -0.28% |
| Dec 9, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 36.44 | -0.71% |
| Dec 6, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 36.70 | 0.62% |
| Dec 5, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 36.47 | -0.71% |
| Dec 4, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 36.74 | 1.24% |
| Dec 3, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 36.29 | 0.23% |
| Dec 2, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 36.20 | 0.49% |
| Nov 29, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 36.02 | 0.60% |
| Nov 27, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 35.81 | -0.65% |
| Nov 26, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 36.04 | 0.47% |
| Nov 25, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 35.87 | 0.92% |
| Nov 22, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 35.55 | 0.50% |
| Nov 21, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 35.37 | 0.29% |
| Nov 20, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 35.27 | 0.24% |
| Nov 19, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 35.18 | 0.40% |
| Nov 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.04 | 0.16% |
| Nov 15, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 34.99 | -1.97% |
| Nov 14, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 35.69 | -1.04% |
| Nov 13, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 36.06 | -0.13% |
| Nov 12, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 36.11 | -0.28% |
| Nov 11, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 36.21 | 0.42% |
| Nov 8, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 36.06 | 0.57% |
| Nov 7, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 35.86 | 0.63% |
| Nov 6, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 35.63 | 2.26% |
| Nov 5, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 34.85 | 1.25% |
| Nov 4, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.41 | -0.11% |
| Nov 1, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.45 | 0.60% |
| Oct 31, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 34.25 | -2.06% |
| Oct 30, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 34.97 | -0.29% |
| Oct 29, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 35.07 | 0.48% |
| Oct 28, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 34.90 | 0.19% |
| Oct 25, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 34.84 | 0.11% |
| Oct 24, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.80 | 0.03% |
| Oct 23, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 34.79 | -1.17% |
| Oct 22, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 35.20 | -0.11% |
| Oct 21, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.24 | -0.45% |
| Oct 18, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.40 | 0.37% |
| Oct 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 35.27 | 0.08% |
| Oct 16, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.24 | 0.27% |
| Oct 15, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 35.14 | -1.00% |
| Oct 14, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 35.50 | 0.69% |
| Oct 11, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 35.26 | 0.78% |
| Oct 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 34.99 | -0.21% |
| Oct 9, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 35.06 | 0.81% |
| Oct 8, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.78 | 1.14% |
| Oct 7, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.39 | -1.02% |
| Oct 4, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 34.74 | 0.95% |
| Oct 3, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.41 | -0.41% |
| Oct 2, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 34.55 | 0.14% |
| Oct 1, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.51 | -0.83% |
| Sep 30, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.80 | 0.22% |
| Sep 27, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 34.72 | -0.32% |
| Sep 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 34.84 | 0.46% |
| Sep 25, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 34.68 | -0.24% |
| Sep 24, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 34.76 | 0.27% |
| Sep 23, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 34.67 | 0.22% |
| Sep 20, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.59 | -0.16% |
| Sep 19, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 34.65 | 1.84% |
| Sep 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.02 | -0.22% |
| Sep 17, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.10 | 0.08% |
| Sep 16, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.07 | 0.05% |
| Sep 13, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.05 | 0.80% |
| Sep 12, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 33.78 | 1.01% |
| Sep 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.44 | 1.48% |
| Sep 10, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 32.95 | 0.49% |
| Sep 9, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 32.80 | 1.04% |
| Sep 6, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 32.46 | -1.81% |
| Sep 5, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 33.06 | -0.48% |
| Sep 4, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 33.22 | -0.28% |
| Sep 3, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.31 | -2.31% |
| Aug 30, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.10 | 0.75% |
| Aug 29, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 33.84 | 0.22% |
| Aug 28, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.77 | -0.63% |
| Aug 27, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 33.98 | 0.25% |
| Aug 26, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 33.90 | -0.55% |