American Funds AMCAP R-4 (RAFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.29
-0.17 (-0.38%)
At close: Sep 30, 2026
RAFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.23% |
| Sep 28, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.89% |
| Sep 25, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.49% |
| Sep 24, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.16% |
| Sep 23, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.94% |
| Sep 22, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.04% |
| Sep 21, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.93% |
| Sep 18, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.16% |
| Sep 17, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.99% |
| Sep 16, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.18% |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.00% |
| Sep 14, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.43% |
| Sep 11, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.59% |
| Sep 10, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.88% |
| Sep 9, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.69% |
| Sep 8, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.69% |
| Sep 4, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.29% |
| Sep 3, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.74% |
| Sep 2, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.61% |
| Sep 1, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.98% |
| Aug 31, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.71% |
| Aug 28, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.13% |
| Aug 27, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.94% |
| Aug 26, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.13% |
| Aug 25, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.60% |
| Aug 24, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.36% |
| Aug 21, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.54% |
| Aug 20, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.87% |
| Aug 19, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.38% |
| Aug 18, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.19% |
| Aug 17, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.68% |
| Aug 14, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.78% |
| Aug 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.68% |
| Aug 12, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.02% |
| Aug 11, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.37% |
| Aug 10, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% |
| Aug 7, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.75% |
| Aug 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.48% |
| Aug 5, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.04% |
| Aug 4, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.65% |
| Aug 3, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2.00% |
| Jul 31, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 1.85% |
| Jul 30, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 1.00% |
| Jul 29, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.59% |
| Jul 28, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.56% |
| Jul 27, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.46% |
| Jul 24, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.35% |
| Jul 23, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -1.21% |
| Jul 22, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.46% |
| Jul 21, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.66% |