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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 17, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.86% |
Jan 16, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.12% |
Jan 15, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.44% |
Jan 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
Jan 13, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.02% |
Jan 10, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -1.35% |
Jan 8, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.27% |
Jan 7, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -1.21% |
Jan 6, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.71% |
Jan 3, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1.26% |
Jan 2, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
Dec 31, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.54% |
Dec 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.10% |
Dec 27, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.04% |
Dec 26, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.05% |
Dec 24, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.97% |
Dec 23, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.83% |
Dec 20, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.99% |
Dec 19, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.47% |
Dec 18, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -3.48% |
Dec 17, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -6.35% |
Dec 16, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 42.27 | 0.97% |
Dec 13, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.86 | 0.54% |
Dec 12, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 41.64 | -0.67% |
Dec 11, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 41.92 | 1.16% |
Dec 10, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 41.44 | -0.27% |
Dec 9, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 41.55 | -0.72% |
Dec 6, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 41.85 | 0.63% |
Dec 5, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 41.59 | -0.74% |
Dec 4, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 41.90 | 1.25% |
Dec 3, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 41.38 | 0.25% |
Dec 2, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 41.28 | 0.50% |
Nov 29, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 41.07 | 0.58% |
Nov 27, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 40.83 | -0.64% |
Nov 26, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 41.10 | 0.46% |
Nov 25, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 40.91 | 0.95% |
Nov 22, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 40.52 | 0.49% |
Nov 21, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.33 | 0.30% |
Nov 20, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 40.20 | 0.23% |
Nov 19, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 40.11 | 0.38% |
Nov 18, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 39.96 | 0.19% |
Nov 15, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 39.88 | -1.99% |
Nov 14, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 40.69 | -1.03% |
Nov 13, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 41.12 | -0.11% |
Nov 12, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 41.16 | -0.27% |
Nov 11, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 41.28 | 0.41% |
Nov 8, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.11 | 0.58% |
Nov 7, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 40.87 | 0.63% |
Nov 6, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 40.62 | 2.25% |
Nov 5, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 39.72 | 1.27% |
Nov 4, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 39.22 | -0.12% |
Nov 1, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 39.27 | 0.60% |
Oct 31, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.04 | -2.06% |
Oct 30, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 39.86 | -0.28% |
Oct 29, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 39.97 | 0.45% |
Oct 28, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 39.79 | 0.21% |
Oct 25, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 39.70 | 0.12% |
Oct 24, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 39.66 | - |
Oct 23, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 39.66 | -1.15% |
Oct 22, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 40.12 | -0.12% |
Oct 21, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 40.17 | -0.44% |
Oct 18, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 40.34 | 0.38% |
Oct 17, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 40.19 | 0.09% |
Oct 16, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 40.16 | 0.26% |
Oct 15, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 40.05 | -0.98% |
Oct 14, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 40.45 | 0.66% |
Oct 11, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 40.18 | 0.80% |
Oct 10, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 39.86 | -0.24% |
Oct 9, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 39.96 | 0.81% |
Oct 8, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 39.64 | 1.15% |
Oct 7, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 39.19 | -1.00% |
Oct 4, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 39.58 | 0.94% |
Oct 3, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 39.21 | -0.41% |
Oct 2, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 39.37 | 0.14% |
Oct 1, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 39.32 | -0.83% |
Sep 30, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 39.65 | 0.21% |
Sep 27, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 39.56 | -0.33% |
Sep 26, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 39.69 | 0.45% |
Sep 25, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 39.52 | -0.21% |
Sep 24, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 39.60 | 0.26% |
Sep 23, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 39.50 | 0.22% |
Sep 20, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 39.41 | -0.17% |
Sep 19, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 39.48 | 1.87% |
Sep 18, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 38.75 | -0.24% |
Sep 17, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 38.85 | 0.07% |
Sep 16, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.82 | 0.07% |
Sep 13, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 38.79 | 0.78% |
Sep 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 38.49 | 1.04% |
Sep 11, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 38.09 | 1.46% |
Sep 10, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 37.55 | 0.50% |
Sep 9, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 37.36 | 1.02% |
Sep 6, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 36.98 | -1.78% |
Sep 5, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 37.65 | -0.50% |
Sep 4, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 37.84 | -0.27% |
Sep 3, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 37.94 | -2.30% |
Aug 30, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 38.84 | 0.76% |
Aug 29, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 38.55 | 0.22% |
Aug 28, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 38.46 | -0.63% |
Aug 27, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 38.71 | 0.24% |
Aug 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 38.61 | -0.53% |