American Funds AMCAP Fund® Class R-3 (RAFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.25
+0.01 (0.02%)
Jan 13, 2025, 4:00 PM EST

RAFCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202541.2341.2341.2341.2341.230.86%
Jan 16, 202540.8840.8840.8840.8840.880.12%
Jan 15, 202540.8340.8340.8340.8340.831.44%
Jan 14, 202540.2540.2540.2540.2540.25-
Jan 13, 202540.2540.2540.2540.2540.250.02%
Jan 10, 202540.2440.2440.2440.2440.24-1.35%
Jan 8, 202540.7940.7940.7940.7940.790.27%
Jan 7, 202540.6840.6840.6840.6840.68-1.21%
Jan 6, 202541.1841.1841.1841.1841.180.71%
Jan 3, 202540.8940.8940.8940.8940.891.26%
Jan 2, 202540.3840.3840.3840.3840.38-
Dec 31, 202440.3840.3840.3840.3840.38-0.54%
Dec 30, 202440.6040.6040.6040.6040.60-1.10%
Dec 27, 202441.0541.0541.0541.0541.05-1.04%
Dec 26, 202441.4841.4841.4841.4841.48-0.05%
Dec 24, 202441.5041.5041.5041.5041.500.97%
Dec 23, 202441.1041.1041.1041.1041.100.83%
Dec 20, 202440.7640.7640.7640.7640.760.99%
Dec 19, 202440.3640.3640.3640.3640.36-0.47%
Dec 18, 202440.5540.5540.5540.5540.55-3.48%
Dec 17, 202442.0142.0142.0142.0142.01-6.35%
Dec 16, 202444.8644.8644.8644.8642.270.97%
Dec 13, 202444.4344.4344.4344.4341.860.54%
Dec 12, 202444.1944.1944.1944.1941.64-0.67%
Dec 11, 202444.4944.4944.4944.4941.921.16%
Dec 10, 202443.9843.9843.9843.9841.44-0.27%
Dec 9, 202444.1044.1044.1044.1041.55-0.72%
Dec 6, 202444.4244.4244.4244.4241.850.63%
Dec 5, 202444.1444.1444.1444.1441.59-0.74%
Dec 4, 202444.4744.4744.4744.4741.901.25%
Dec 3, 202443.9243.9243.9243.9241.380.25%
Dec 2, 202443.8143.8143.8143.8141.280.50%
Nov 29, 202443.5943.5943.5943.5941.070.58%
Nov 27, 202443.3443.3443.3443.3440.83-0.64%
Nov 26, 202443.6243.6243.6243.6241.100.46%
Nov 25, 202443.4243.4243.4243.4240.910.95%
Nov 22, 202443.0143.0143.0143.0140.520.49%
Nov 21, 202442.8042.8042.8042.8040.330.30%
Nov 20, 202442.6742.6742.6742.6740.200.23%
Nov 19, 202442.5742.5742.5742.5740.110.38%
Nov 18, 202442.4142.4142.4142.4139.960.19%
Nov 15, 202442.3342.3342.3342.3339.88-1.99%
Nov 14, 202443.1943.1943.1943.1940.69-1.03%
Nov 13, 202443.6443.6443.6443.6441.12-0.11%
Nov 12, 202443.6943.6943.6943.6941.16-0.27%
Nov 11, 202443.8143.8143.8143.8141.280.41%
Nov 8, 202443.6343.6343.6343.6341.110.58%
Nov 7, 202443.3843.3843.3843.3840.870.63%
Nov 6, 202443.1143.1143.1143.1140.622.25%
Nov 5, 202442.1642.1642.1642.1639.721.27%
Nov 4, 202441.6341.6341.6341.6339.22-0.12%
Nov 1, 202441.6841.6841.6841.6839.270.60%
Oct 31, 202441.4341.4341.4341.4339.04-2.06%
Oct 30, 202442.3042.3042.3042.3039.86-0.28%
Oct 29, 202442.4242.4242.4242.4239.970.45%
Oct 28, 202442.2342.2342.2342.2339.790.21%
Oct 25, 202442.1442.1442.1442.1439.700.12%
Oct 24, 202442.0942.0942.0942.0939.66-
Oct 23, 202442.0942.0942.0942.0939.66-1.15%
Oct 22, 202442.5842.5842.5842.5840.12-0.12%
Oct 21, 202442.6342.6342.6342.6340.17-0.44%
Oct 18, 202442.8242.8242.8242.8240.340.38%
Oct 17, 202442.6642.6642.6642.6640.190.09%
Oct 16, 202442.6242.6242.6242.6240.160.26%
Oct 15, 202442.5142.5142.5142.5140.05-0.98%
Oct 14, 202442.9342.9342.9342.9340.450.66%
Oct 11, 202442.6542.6542.6542.6540.180.80%
Oct 10, 202442.3142.3142.3142.3139.86-0.24%
Oct 9, 202442.4142.4142.4142.4139.960.81%
Oct 8, 202442.0742.0742.0742.0739.641.15%
Oct 7, 202441.5941.5941.5941.5939.19-1.00%
Oct 4, 202442.0142.0142.0142.0139.580.94%
Oct 3, 202441.6241.6241.6241.6239.21-0.41%
Oct 2, 202441.7941.7941.7941.7939.370.14%
Oct 1, 202441.7341.7341.7341.7339.32-0.83%
Sep 30, 202442.0842.0842.0842.0839.650.21%
Sep 27, 202441.9941.9941.9941.9939.56-0.33%
Sep 26, 202442.1342.1342.1342.1339.690.45%
Sep 25, 202441.9441.9441.9441.9439.52-0.21%
Sep 24, 202442.0342.0342.0342.0339.600.26%
Sep 23, 202441.9241.9241.9241.9239.500.22%
Sep 20, 202441.8341.8341.8341.8339.41-0.17%
Sep 19, 202441.9041.9041.9041.9039.481.87%
Sep 18, 202441.1341.1341.1341.1338.75-0.24%
Sep 17, 202441.2341.2341.2341.2338.850.07%
Sep 16, 202441.2041.2041.2041.2038.820.07%
Sep 13, 202441.1741.1741.1741.1738.790.78%
Sep 12, 202440.8540.8540.8540.8538.491.04%
Sep 11, 202440.4340.4340.4340.4338.091.46%
Sep 10, 202439.8539.8539.8539.8537.550.50%
Sep 9, 202439.6539.6539.6539.6537.361.02%
Sep 6, 202439.2539.2539.2539.2536.98-1.78%
Sep 5, 202439.9639.9639.9639.9637.65-0.50%
Sep 4, 202440.1640.1640.1640.1637.84-0.27%
Sep 3, 202440.2740.2740.2740.2737.94-2.30%
Aug 30, 202441.2241.2241.2241.2238.840.76%
Aug 29, 202440.9140.9140.9140.9138.550.22%
Aug 28, 202440.8240.8240.8240.8238.46-0.63%
Aug 27, 202441.0841.0841.0841.0838.710.24%
Aug 26, 202440.9840.9840.9840.9838.61-0.53%