American Funds AMCAP R5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.76
+0.59 (1.28%)
Dec 19, 2025, 8:07 AM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.18% |
| Dec 18, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.28% |
| Dec 17, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.47% |
| Dec 16, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.11% |
| Dec 15, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.64% |
| Dec 12, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -5.99% |
| Dec 11, 2025 | 48.07 | 48.07 | 48.07 | 50.22 | 48.07 | 0.22% |
| Dec 10, 2025 | 47.96 | 47.96 | 47.96 | 50.11 | 47.96 | 0.54% |
| Dec 9, 2025 | 47.71 | 47.71 | 47.71 | 49.84 | 47.71 | -0.10% |
| Dec 8, 2025 | 47.75 | 47.75 | 47.75 | 49.89 | 47.75 | -0.14% |
| Dec 5, 2025 | 47.82 | 47.82 | 47.82 | 49.96 | 47.82 | 0.26% |
| Dec 4, 2025 | 47.70 | 47.70 | 47.70 | 49.83 | 47.70 | - |
| Dec 3, 2025 | 47.70 | 47.70 | 47.70 | 49.83 | 47.70 | 0.24% |
| Dec 2, 2025 | 47.58 | 47.58 | 47.58 | 49.71 | 47.58 | 0.28% |
| Dec 1, 2025 | 47.45 | 47.45 | 47.45 | 49.57 | 47.45 | -0.88% |
| Nov 28, 2025 | 47.87 | 47.87 | 47.87 | 50.01 | 47.87 | 0.50% |
| Nov 26, 2025 | 47.63 | 47.63 | 47.63 | 49.76 | 47.63 | 0.73% |
| Nov 25, 2025 | 47.28 | 47.28 | 47.28 | 49.40 | 47.28 | 1.33% |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 48.75 | 46.66 | 1.99% |
| Nov 21, 2025 | 45.75 | 45.75 | 45.75 | 47.80 | 45.75 | 1.08% |
| Nov 20, 2025 | 45.27 | 45.27 | 45.27 | 47.29 | 45.26 | -1.75% |
| Nov 19, 2025 | 46.07 | 46.07 | 46.07 | 48.13 | 46.07 | 0.65% |
| Nov 18, 2025 | 45.77 | 45.77 | 45.77 | 47.82 | 45.77 | -0.81% |
| Nov 17, 2025 | 46.15 | 46.15 | 46.15 | 48.21 | 46.15 | -0.86% |
| Nov 14, 2025 | 46.55 | 46.55 | 46.55 | 48.63 | 46.55 | - |
| Nov 13, 2025 | 46.55 | 46.55 | 46.55 | 48.63 | 46.55 | -1.94% |
| Nov 12, 2025 | 47.47 | 47.47 | 47.47 | 49.59 | 47.47 | 0.16% |
| Nov 11, 2025 | 47.39 | 47.39 | 47.39 | 49.51 | 47.39 | - |
| Nov 10, 2025 | 47.39 | 47.39 | 47.39 | 49.51 | 47.39 | 1.87% |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 48.60 | 46.52 | 0.19% |
| Nov 6, 2025 | 46.43 | 46.43 | 46.43 | 48.51 | 46.43 | -1.38% |
| Nov 5, 2025 | 47.08 | 47.08 | 47.08 | 49.19 | 47.08 | 0.24% |
| Nov 4, 2025 | 46.97 | 46.97 | 46.97 | 49.07 | 46.97 | -1.49% |
| Nov 3, 2025 | 47.68 | 47.68 | 47.68 | 49.81 | 47.68 | 0.24% |
| Oct 31, 2025 | 47.56 | 47.56 | 47.56 | 49.69 | 47.56 | 0.32% |
| Oct 30, 2025 | 47.41 | 47.41 | 47.41 | 49.53 | 47.41 | -1.26% |
| Oct 29, 2025 | 48.01 | 48.01 | 48.01 | 50.16 | 48.01 | 0.14% |
| Oct 28, 2025 | 47.95 | 47.95 | 47.95 | 50.09 | 47.94 | 0.24% |
| Oct 27, 2025 | 47.83 | 47.83 | 47.83 | 49.97 | 47.83 | 1.32% |
| Oct 24, 2025 | 47.21 | 47.21 | 47.21 | 49.32 | 47.21 | 0.78% |
| Oct 23, 2025 | 46.84 | 46.84 | 46.84 | 48.94 | 46.84 | 0.76% |
| Oct 22, 2025 | 46.49 | 46.49 | 46.49 | 48.57 | 46.49 | -0.78% |
| Oct 21, 2025 | 46.85 | 46.85 | 46.85 | 48.95 | 46.85 | 0.18% |
| Oct 20, 2025 | 46.77 | 46.77 | 46.77 | 48.86 | 46.77 | 1.18% |
| Oct 17, 2025 | 46.22 | 46.22 | 46.22 | 48.29 | 46.22 | 0.12% |
| Oct 16, 2025 | 46.16 | 46.16 | 46.16 | 48.23 | 46.16 | -0.43% |
| Oct 15, 2025 | 46.37 | 46.37 | 46.37 | 48.44 | 46.37 | 0.25% |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 48.32 | 46.25 | -0.29% |
| Oct 13, 2025 | 46.38 | 46.38 | 46.38 | 48.46 | 46.38 | 1.91% |
| Oct 10, 2025 | 45.51 | 45.51 | 45.51 | 47.55 | 45.51 | -2.98% |