American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.28
-0.06 (-0.13%)
Jul 18, 2025, 4:00 PM EDT
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | - | -0.13% |
| Jul 17, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.56% |
| Jul 16, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.24% |
| Jul 15, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.33% |
| Jul 14, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.35% |
| Jul 11, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.41% |
| Jul 10, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.11% |
| Jul 9, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.88% |
| Jul 8, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.04% |
| Jul 7, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.61% |
| Jul 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.05% |
| Jul 2, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.42% |
| Jul 1, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.50% |
| Jun 30, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.51% |
| Jun 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.71% |
| Jun 26, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.92% |
| Jun 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.02% |
| Jun 24, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1.76% |
| Jun 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.99% |
| Jun 20, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.37% |
| Jun 18, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.09% |
| Jun 17, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.77% |
| Jun 16, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.94% |
| Jun 13, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.36% |
| Jun 12, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.27% |
| Jun 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.06% |
| Jun 10, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 43.99 | 0.39% |
| Jun 9, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 43.82 | 0.04% |
| Jun 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 43.80 | 0.71% |
| Jun 5, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 43.49 | 0.02% |
| Jun 4, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 43.48 | 0.47% |
| Jun 3, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 43.28 | 0.65% |
| Jun 2, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 43.01 | 0.45% |
| May 30, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 42.81 | 0.04% |
| May 29, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 42.79 | 0.16% |
| May 28, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 42.73 | -0.42% |
| May 27, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 42.91 | 2.12% |
| May 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 42.02 | -0.82% |
| May 22, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 42.36 | 0.07% |
| May 21, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 42.33 | -1.61% |
| May 20, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 43.02 | -0.47% |
| May 19, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 43.23 | 0.18% |
| May 16, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 43.15 | 0.72% |
| May 15, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 42.84 | 0.13% |
| May 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 42.78 | 0.20% |
| May 13, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 42.70 | 0.79% |
| May 12, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 42.36 | 3.91% |
| May 9, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 40.77 | -0.28% |
| May 8, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 40.89 | 0.71% |
| May 7, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 40.60 | 0.26% |