American Funds AMCAP Fund® Class R-3 (RAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.26
+0.10 (0.26%)
Apr 30, 2025, 4:00 PM EDT
RAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.25% |
| May 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.23% |
| May 2, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 2.02% |
| May 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.78% |
| Apr 30, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.26% |
| Apr 29, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.55% |
| Apr 28, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.03% |
| Apr 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.88% |
| Apr 24, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 2.59% |
| Apr 23, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 2.12% |
| Apr 22, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 2.34% |
| Apr 21, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.53% |
| Apr 17, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.11% |
| Apr 16, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.09% |
| Apr 15, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.03% |
| Apr 14, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.55% |
| Apr 11, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 1.64% |
| Apr 10, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -3.46% |
| Apr 9, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 9.74% |
| Apr 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.19% |
| Apr 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.26% |
| Apr 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -4.98% |
| Apr 3, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -5.10% |
| Apr 2, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.92% |
| Apr 1, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.53% |
| Mar 31, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.08% |
| Mar 28, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -2.30% |
| Mar 27, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.54% |
| Mar 26, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -1.72% |
| Mar 25, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.15% |
| Mar 24, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.88% |
| Mar 21, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.18% |
| Mar 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.26% |
| Mar 19, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.47% |
| Mar 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.57% |
| Mar 17, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.78% |
| Mar 14, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 2.15% |
| Mar 13, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.75% |
| Mar 12, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.87% |
| Mar 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.21% |
| Mar 10, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -2.95% |
| Mar 7, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.15% |
| Mar 6, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -2.24% |
| Mar 5, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.65% |
| Mar 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.93% |
| Mar 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.97% |
| Feb 28, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.40% |
| Feb 27, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -2.12% |
| Feb 26, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.61% |
| Feb 25, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.54% |