American Funds AMCAP R5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.80
+0.40 (0.83%)
At close: Jan 9, 2026
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% |
| Jan 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.37% |
| Jan 7, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.06% |
| Jan 6, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.02% |
| Jan 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.88% |
| Jan 2, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.19% |
| Dec 31, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.69% |
| Dec 30, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.13% |
| Dec 29, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.29% |
| Dec 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.10% |
| Dec 24, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.27% |
| Dec 23, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.55% |
| Dec 22, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.70% |
| 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% |