American Funds AMCAP Fund® Class R-4 (RAFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.57
+0.08 (0.17%)
At close: May 1, 2026
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.17% |
| Apr 30, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.96% |
| Apr 29, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.37% |
| Apr 28, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.09% |
| Apr 27, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.17% |
| Apr 24, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.95% |
| Apr 23, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.58% |
| Apr 22, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.91% |
| Apr 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.84% |
| Apr 20, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Apr 17, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.40% |
| Apr 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.15% |
| Apr 15, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.88% |
| Apr 14, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.77% |
| Apr 13, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.55% |
| Apr 10, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.14% |
| Apr 9, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.71% |
| Apr 8, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 3.46% |
| Apr 7, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.33% |
| Apr 6, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.48% |
| Apr 2, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.21% |
| Apr 1, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.06% |
| Mar 31, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 3.70% |
| Mar 30, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.37% |
| Mar 27, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -2.14% |
| Mar 26, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.36% |
| Mar 25, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.86% |
| Mar 24, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.95% |
| Mar 23, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 1.30% |
| Mar 20, 2026 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -1.61% |
| Mar 19, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.47% |
| Mar 18, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -1.42% |
| Mar 17, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.19% |
| Mar 16, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 1.27% |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.73% |
| Mar 12, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -2.29% |
| Mar 11, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.21% |
| Mar 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.32% |
| Mar 9, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.03% |
| Mar 6, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.58% |
| Mar 5, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.25% |
| Mar 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.80% |
| Mar 3, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.97% |
| Mar 2, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.29% |
| Feb 27, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.27% |
| Feb 26, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.47% |
| Feb 25, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.88% |
| Feb 24, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.77% |
| Feb 23, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.52% |
| Feb 20, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.88% |