American Funds AMCAP Fund® Class R-2 (RAFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.49
-0.27 (-0.73%)
Feb 3, 2025, 4:00 PM EST
RAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -2.09% |
| Feb 20, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.57% |
| Feb 19, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.11% |
| Feb 18, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Feb 14, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.24% |
| Feb 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.79% |
| Feb 12, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.35% |
| Feb 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.19% |
| Feb 10, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.79% |
| Feb 7, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.94% |
| Feb 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.43% |
| Feb 5, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.33% |
| Feb 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.85% |
| Feb 3, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.73% |
| Jan 31, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.24% |
| Jan 30, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.71% |
| Jan 29, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.57% |
| Jan 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.29% |
| Jan 27, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.84% |
| Jan 24, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.03% |
| Jan 23, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.54% |
| Jan 22, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.88% |
| Jan 21, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.05% |
| Jan 17, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.87% |
| Jan 16, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.11% |
| Jan 15, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.45% |
| Jan 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jan 13, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jan 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.34% |
| Jan 8, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.28% |
| Jan 7, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.22% |
| Jan 6, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.73% |
| Jan 3, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.24% |
| Jan 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Dec 31, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.53% |
| Dec 30, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.11% |
| Dec 27, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.05% |
| Dec 26, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.03% |
| Dec 24, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.94% |
| Dec 23, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.84% |
| Dec 20, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.99% |
| Dec 19, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.45% |
| Dec 18, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -3.50% |
| Dec 17, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -6.97% |
| Dec 16, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 37.04 | 0.97% |
| Dec 13, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 36.69 | 0.54% |
| Dec 12, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 36.49 | -0.66% |
| Dec 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 36.73 | 1.16% |
| Dec 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.31 | -0.28% |
| Dec 9, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 36.42 | -0.71% |
| Dec 6, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 36.68 | 0.62% |
| Dec 5, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.45 | -0.71% |
| Dec 4, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 36.72 | 1.24% |
| Dec 3, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 36.27 | 0.23% |
| Dec 2, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 36.18 | 0.49% |
| Nov 29, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 36.00 | 0.60% |
| Nov 27, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 35.79 | -0.68% |
| Nov 26, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 36.03 | 0.50% |
| Nov 25, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 35.85 | 0.92% |
| Nov 22, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 35.53 | 0.50% |
| Nov 21, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 35.35 | 0.29% |
| Nov 20, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.25 | 0.24% |
| Nov 19, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 35.16 | 0.40% |
| Nov 18, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 35.02 | 0.16% |
| Nov 15, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 34.97 | -1.97% |
| Nov 14, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 35.67 | -1.04% |
| Nov 13, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 36.04 | -0.13% |
| Nov 12, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 36.09 | -0.28% |
| Nov 11, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 36.19 | 0.42% |
| Nov 8, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 36.04 | 0.57% |
| Nov 7, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 35.84 | 0.63% |
| Nov 6, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 35.61 | 2.26% |
| Nov 5, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.83 | 1.25% |
| Nov 4, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.39 | -0.11% |
| Nov 1, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.43 | 0.60% |
| Oct 31, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.23 | -2.06% |
| Oct 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 34.95 | -0.29% |
| Oct 29, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 35.05 | 0.48% |
| Oct 28, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 34.88 | 0.19% |
| Oct 25, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.82 | 0.11% |
| Oct 24, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.78 | - |
| Oct 23, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.78 | -1.14% |
| Oct 22, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 35.18 | -0.11% |
| Oct 21, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.22 | -0.45% |
| Oct 18, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.38 | 0.37% |
| Oct 17, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.25 | 0.08% |
| Oct 16, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.22 | 0.27% |
| Oct 15, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 35.12 | -1.00% |
| Oct 14, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 35.48 | 0.66% |
| Oct 11, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.25 | 0.80% |
| Oct 10, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 34.97 | -0.21% |
| Oct 9, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.04 | 0.78% |
| Oct 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 34.77 | 1.17% |
| Oct 7, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.37 | -1.02% |
| Oct 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 34.72 | 0.95% |
| Oct 3, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.39 | -0.41% |
| Oct 2, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.54 | 0.14% |
| Oct 1, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.49 | -0.83% |
| Sep 30, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.78 | 0.22% |
| Sep 27, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 34.70 | -0.32% |