American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.05
-0.22 (-0.52%)
Mar 28, 2025, 8:07 AM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.33% |
| Feb 11, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.20% |
| Feb 10, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.81% |
| Feb 7, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.96% |
| Feb 6, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.44% |
| Feb 5, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.35% |
| Feb 4, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.84% |
| Feb 3, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.74% |
| Jan 31, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.24% |
| Jan 30, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.75% |
| Jan 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.59% |
| Jan 28, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.29% |
| Jan 27, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -1.81% |
| Jan 24, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.04% |
| Jan 23, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.57% |
| Jan 22, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.86% |
| Jan 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.07% |
| Jan 17, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.85% |
| Jan 16, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.14% |