American Funds AMCAP Fund® Class R-2 (RAFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.84
-0.09 (-0.27%)
Mar 20, 2025, 10:03 AM EST
RAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -2.31% |
| Mar 27, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.53% |
| Mar 26, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.73% |
| Mar 25, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.14% |
| Mar 24, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.89% |
| Mar 21, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.18% |
| Mar 20, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.27% |
| Mar 19, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.47% |
| Mar 18, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.56% |
| Mar 17, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.77% |
| Mar 14, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 2.15% |
| Mar 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.76% |
| Mar 12, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.87% |
| Mar 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.21% |
| Mar 10, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -2.97% |
| Mar 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.15% |
| Mar 6, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -2.22% |
| Mar 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.62% |
| Mar 4, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.92% |
| Mar 3, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.97% |
| Feb 28, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.40% |
| Feb 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -2.12% |
| Feb 26, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.59% |
| Feb 25, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.50% |
| Feb 24, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.72% |
| 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% |