American Funds AMCAP R4 (RAFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.94
-0.72 (-1.51%)
Nov 4, 2025, 4:00 PM EST
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.38% |
| Nov 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.23% |
| Nov 4, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.51% |
| Nov 3, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.27% |
| Oct 31, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.32% |
| Oct 30, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.27% |
| Oct 29, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.15% |
| Oct 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.23% |
| Oct 27, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.31% |
| Oct 24, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.79% |
| Oct 23, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.75% |
| Oct 22, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.77% |
| Oct 21, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.19% |
| Oct 20, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.15% |
| Oct 17, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.13% |
| Oct 16, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.43% |
| Oct 15, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.26% |
| Oct 14, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.30% |
| Oct 13, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 1.91% |
| Oct 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.96% |
| Oct 9, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.19% |
| Oct 8, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.84% |
| Oct 7, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.38% |
| 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% |