American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.34
+0.37 (0.90%)
Apr 25, 2025, 8:02 PM EDT
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.90% |
| Apr 24, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 2.58% |
| Apr 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 2.10% |
| Apr 22, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 2.35% |
| Apr 21, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -2.50% |
| Apr 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.13% |
| Apr 16, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -2.10% |
| Apr 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.02% |
| Apr 14, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.58% |
| Apr 11, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 1.63% |
| Apr 10, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -3.45% |
| Apr 9, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 9.70% |
| Apr 8, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.17% |
| Apr 7, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.24% |
| Apr 4, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -5.01% |
| Apr 3, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -5.09% |
| Apr 2, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.92% |
| Apr 1, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.56% |
| Mar 31, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.10% |
| Mar 28, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -2.31% |
| Mar 27, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.52% |
| Mar 26, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -1.72% |
| Mar 25, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.14% |
| Mar 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.90% |
| Mar 21, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.17% |
| Mar 20, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.26% |
| Mar 19, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 1.49% |
| Mar 18, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -1.56% |
| Mar 17, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.76% |
| Mar 14, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 2.14% |
| Mar 13, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.75% |
| Mar 12, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.87% |
| Mar 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.19% |
| Mar 10, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -2.95% |
| Mar 7, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.14% |
| Mar 6, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -2.22% |
| Mar 5, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.65% |
| Mar 4, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.92% |
| Mar 3, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -1.99% |
| Feb 28, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.42% |
| Feb 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.13% |
| Feb 26, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.61% |
| Feb 25, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.52% |
| Feb 24, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.69% |
| Feb 21, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -2.10% |
| Feb 20, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.56% |
| Feb 19, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.11% |
| Feb 18, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Feb 14, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.22% |
| Feb 13, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.77% |