American Funds AMCAP R4 (RAFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.62
+0.03 (0.06%)
Oct 3, 2025, 4:00 PM EDT
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.32% |
| Oct 3, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.06% |
| Oct 2, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.37% |
| Oct 1, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.45% |
| Sep 30, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.28% |
| Sep 29, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.28% |
| Sep 26, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.31% |
| Sep 25, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.80% |
| Sep 24, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.58% |
| Sep 23, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.77% |
| Sep 22, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.17% |
| Sep 19, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.32% |
| Sep 18, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.78% |
| Sep 17, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.56% |
| Sep 16, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Sep 15, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.72% |
| Sep 12, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.39% |
| Sep 11, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.54% |
| Sep 10, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.33% |
| Sep 9, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.15% |
| Sep 8, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.61% |
| Sep 5, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.26% |
| Sep 4, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.98% |
| Sep 3, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.47% |
| Sep 2, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.75% |
| Aug 29, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.83% |
| Aug 28, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.66% |
| Aug 27, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.18% |
| Aug 26, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.58% |
| Aug 25, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.53% |
| Aug 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.71% |
| Aug 21, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.29% |
| Aug 20, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.54% |
| Aug 19, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.84% |
| Aug 18, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.02% |
| Aug 15, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.07% |
| Aug 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.02% |
| Aug 13, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.20% |
| Aug 12, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.40% |
| Aug 11, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.20% |
| Aug 8, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.20% |
| Aug 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.29% |
| Aug 6, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.81% |
| Aug 5, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.25% |
| Aug 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.80% |
| Aug 1, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.61% |
| Jul 31, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.36% |
| Jul 30, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.13% |
| Jul 29, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.49% |
| Jul 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.04% |