American Funds AMCAP Fund® Class R-4 (RAFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.12
+0.81 (2.01%)
May 2, 2025, 12:29 PM EDT
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.24% |
| May 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.24% |
| May 2, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 2.01% |
| May 1, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.80% |
| Apr 30, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.28% |
| Apr 29, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.53% |
| Apr 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.03% |
| Apr 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.89% |
| Apr 24, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 2.58% |
| Apr 23, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 2.10% |
| Apr 22, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 2.34% |
| Apr 21, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -2.50% |
| Apr 17, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.13% |
| Apr 16, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -2.08% |
| Apr 15, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.03% |
| Apr 14, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.55% |
| Apr 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.65% |
| Apr 10, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -3.46% |
| Apr 9, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 9.71% |
| Apr 8, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.17% |
| Apr 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.25% |
| Apr 4, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -5.01% |
| Apr 3, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -5.08% |
| Apr 2, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.91% |
| Apr 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.56% |
| Mar 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.10% |
| Mar 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -2.30% |
| Mar 27, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.54% |
| Mar 26, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.70% |
| Mar 25, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.15% |
| Mar 24, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.90% |
| Mar 21, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.15% |
| Mar 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% |
| Mar 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.48% |
| Mar 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -1.58% |
| Mar 17, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.77% |
| Mar 14, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 2.16% |
| Mar 13, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.77% |
| Mar 12, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.88% |
| Mar 11, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.20% |
| Mar 10, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -2.95% |
| Mar 7, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.15% |
| Mar 6, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -2.24% |
| Mar 5, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.65% |
| Mar 4, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.91% |
| Mar 3, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -1.98% |
| Feb 28, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.41% |
| Feb 27, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -2.13% |
| Feb 26, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0.61% |
| Feb 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.51% |