American Funds AMCAP R3 (RAFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.58
+0.22 (0.49%)
At close: Nov 28, 2025
RAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.49% |
| Nov 26, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.73% |
| Nov 25, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.30% |
| Nov 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.00% |
| Nov 21, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.07% |
| Nov 20, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.73% |
| Nov 19, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.64% |
| Nov 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.82% |
| Nov 17, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.86% |
| Nov 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.02% |
| Nov 13, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.90% |
| Nov 12, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.13% |
| Nov 11, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Nov 10, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.87% |
| Nov 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.20% |
| Nov 6, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -1.40% |
| Nov 5, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.25% |
| Nov 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.50% |
| Nov 3, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.26% |
| Oct 31, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% |
| Oct 30, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.27% |
| Oct 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.13% |
| Oct 28, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.24% |
| Oct 27, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.31% |
| Oct 24, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.78% |
| Oct 23, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.77% |
| Oct 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.78% |
| Oct 21, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.18% |
| Oct 20, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.18% |
| Oct 17, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.11% |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.43% |
| Oct 15, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.25% |
| Oct 14, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.29% |
| Oct 13, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 1.91% |
| Oct 10, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -2.97% |
| Oct 9, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.20% |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.86% |
| Oct 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.40% |
| Oct 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.31% |
| Oct 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.07% |
| Oct 2, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.38% |
| Oct 1, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.43% |
| Sep 30, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.30% |
| Sep 29, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.27% |
| Sep 26, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.32% |
| Sep 25, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.82% |
| Sep 24, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.56% |
| Sep 23, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.78% |
| Sep 22, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.18% |
| Sep 19, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.32% |