American Funds AMCAP Fund® Class R-2 (RAFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.90
-0.43 (-1.25%)
May 6, 2025, 12:28 PM EDT
RAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |