American Funds AMCAP Fund® Class R-3 (RAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.84
-0.68 (-1.72%)
Mar 26, 2025, 5:00 PM EST
RAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.68% |
| Feb 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.11% |
| Feb 20, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.54% |
| Feb 19, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.09% |
| Feb 18, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Feb 14, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.21% |
| Feb 13, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.76% |
| Feb 12, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.33% |
| Feb 11, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.21% |
| Feb 10, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.81% |
| Feb 7, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.97% |
| Feb 6, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.45% |
| Feb 5, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.36% |
| Feb 4, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.82% |
| Feb 3, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.74% |
| Jan 31, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.24% |
| Jan 30, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.74% |
| Jan 29, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.59% |
| Jan 28, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 1.30% |
| Jan 27, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.85% |
| Jan 24, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.02% |
| Jan 23, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.57% |
| Jan 22, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.86% |
| Jan 21, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 1.07% |
| 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% |