American Funds AMCAP Fund® Class R-2 (RAFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.64
+0.25 (0.69%)
Jun 6, 2025, 4:00 PM EDT
RAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.38% |
| Jun 9, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.05% |
| Jun 6, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.69% |
| Jun 5, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.03% |
| Jun 4, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.47% |
| Jun 3, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.64% |
| Jun 2, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.45% |
| May 30, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.03% |
| May 29, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.17% |
| May 28, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.45% |
| May 27, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2.13% |
| May 23, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.82% |
| May 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.06% |
| May 21, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -1.61% |
| May 20, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.47% |
| May 19, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.19% |
| May 16, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.70% |
| May 15, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.14% |
| May 14, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.17% |
| May 13, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.82% |
| May 12, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 3.87% |
| May 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.26% |
| May 8, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.71% |
| May 7, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.27% |
| May 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.25% |
| May 5, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.23% |
| May 2, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.99% |
| May 1, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.81% |
| Apr 30, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.27% |
| Apr 29, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.54% |
| Apr 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.03% |
| Apr 25, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.88% |
| Apr 24, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 2.59% |
| Apr 23, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 2.10% |
| Apr 22, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 2.34% |
| Apr 21, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -2.54% |
| Apr 17, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.10% |
| Apr 16, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.11% |
| Apr 15, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.03% |
| Apr 14, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.56% |
| Apr 11, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.62% |
| Apr 10, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -3.46% |
| Apr 9, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 9.75% |
| Apr 8, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.20% |
| Apr 7, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.26% |
| Apr 4, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -5.00% |
| Apr 3, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -5.08% |
| Apr 2, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.90% |
| Apr 1, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.55% |
| Mar 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.09% |