American Funds AMCAP R4 (RAFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.58
-0.22 (-0.49%)
At close: Jul 7, 2026
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.49% |
| Jul 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.70% |
| Jul 2, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.09% |
| Jul 1, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.34% |
| Jun 30, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.68% |
| Jun 29, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.52% |
| Jun 26, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.21% |
| Jun 25, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.30% |
| Jun 24, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.49% |
| Jun 23, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.21% |
| Jun 22, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.29% |
| Jun 18, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.49% |
| Jun 17, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.29% |
| Jun 16, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.42% |
| Jun 15, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 44.46 | 2.78% |
| Jun 12, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 43.26 | -0.17% |
| Jun 11, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 43.33 | 1.90% |
| Jun 10, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 42.52 | -2.26% |
| Jun 9, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 43.51 | 0.41% |
| Jun 8, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 43.33 | 0.39% |
| Jun 5, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 43.16 | -2.71% |
| Jun 4, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 44.37 | 0.17% |
| Jun 3, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 44.29 | -0.85% |
| Jun 2, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 44.67 | -0.78% |
| Jun 1, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 45.02 | 0.35% |
| May 29, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 44.87 | 0.31% |
| May 28, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 44.73 | 0.90% |
| May 27, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 44.33 | 0.61% |
| May 26, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 44.06 | 0.91% |
| May 22, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 43.66 | 0.13% |
| May 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 43.61 | 0.23% |
| May 20, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 43.51 | 1.29% |
| May 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 42.95 | -1.05% |
| May 18, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 43.40 | -0.06% |
| May 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 43.43 | -1.47% |
| May 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 44.08 | 1.13% |
| May 13, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 43.59 | 0.38% |
| May 12, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 43.42 | -0.28% |
| May 11, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 43.54 | -0.61% |
| May 8, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 43.81 | -0.06% |
| May 7, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 43.84 | -0.36% |
| May 6, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 44.00 | 1.62% |
| May 5, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 43.29 | 0.60% |
| May 4, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 43.03 | -0.22% |
| May 1, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 43.13 | 0.17% |
| Apr 30, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 43.05 | 0.96% |
| Apr 29, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 42.64 | -0.37% |
| Apr 28, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 42.80 | -1.09% |
| Apr 27, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 43.27 | 0.17% |
| Apr 24, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 43.20 | 0.95% |