American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.97
-0.95 (-2.07%)
Oct 31, 2024, 8:00 PM EDT
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -2.07% |
| Oct 30, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.28% |
| Oct 29, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.48% |
| Oct 28, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.20% |
| Oct 25, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.13% |
| Oct 24, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Oct 23, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.15% |
| Oct 22, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.11% |
| Oct 21, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.43% |
| Oct 18, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.37% |
| Oct 17, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.09% |
| Oct 16, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.26% |
| Oct 15, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.99% |
| Oct 14, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.67% |
| Oct 11, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.81% |
| Oct 10, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.24% |
| Oct 9, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.81% |
| Oct 8, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.17% |
| Oct 7, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.01% |
| Oct 4, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.95% |
| Oct 3, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.42% |
| Oct 2, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.15% |
| Oct 1, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.83% |
| Sep 30, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.22% |
| Sep 27, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.33% |
| Sep 26, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.46% |
| Sep 25, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.24% |
| Sep 24, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.29% |
| Sep 23, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.22% |
| Sep 20, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.18% |
| Sep 19, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.88% |
| Sep 18, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.25% |
| Sep 17, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.09% |
| Sep 16, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.04% |
| Sep 13, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.81% |
| Sep 12, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.03% |
| Sep 11, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.48% |
| Sep 10, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.49% |
| Sep 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.03% |
| Sep 6, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.80% |
| Sep 5, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.48% |
| Sep 4, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.27% |
| Sep 3, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -2.28% |
| Aug 30, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.74% |
| Aug 29, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.23% |
| Aug 28, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.63% |
| Aug 27, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.25% |
| Aug 26, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.54% |
| Aug 23, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.15% |
| Aug 22, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.96% |
| Aug 21, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.45% |
| Aug 20, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.11% |
| Aug 19, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.95% |
| Aug 16, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.07% |
| Aug 15, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.90% |
| Aug 14, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.28% |
| Aug 13, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 1.67% |
| Aug 12, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.21% |
| Aug 9, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.54% |
| Aug 8, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 2.52% |
| Aug 7, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.82% |
| Aug 6, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.05% |
| Aug 5, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -2.56% |
| Aug 2, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -2.18% |
| Aug 1, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.44% |
| Jul 31, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.74% |
| Jul 30, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.28% |
| Jul 29, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.05% |
| Jul 26, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.98% |
| Jul 25, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.35% |
| Jul 24, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -2.64% |
| Jul 23, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.46% |
| Jul 22, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.22% |
| Jul 19, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.39% |
| Jul 18, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.87% |
| Jul 17, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -2.34% |
| Jul 16, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.83% |
| Jul 15, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.13% |
| Jul 12, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.43% |
| Jul 11, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.27% |
| Jul 10, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.82% |
| Jul 9, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.36% |
| Jul 8, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.07% |
| Jul 5, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.59% |
| Jul 3, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.53% |
| Jul 2, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.51% |
| Jul 1, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Jun 28, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.37% |
| Jun 27, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.16% |
| Jun 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.16% |
| Jun 25, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.28% |
| Jun 24, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.28% |
| Jun 21, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.05% |
| Jun 20, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.30% |
| Jun 18, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.05% |
| Jun 17, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.95% |
| Jun 14, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.21% |
| Jun 13, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.23% |
| Jun 12, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.71% |
| Jun 11, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.25% |