American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.82
-0.96 (-2.10%)
Feb 21, 2025, 8:01 PM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1.44% |
| Jan 14, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Jan 13, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.02% |
| Jan 10, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.33% |
| Jan 8, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.27% |
| Jan 7, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.21% |
| Jan 6, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.72% |
| Jan 3, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.25% |
| Jan 2, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Dec 31, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.52% |
| Dec 30, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.12% |
| Dec 27, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.02% |
| Dec 26, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.04% |
| Dec 24, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.96% |
| Dec 23, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.84% |
| Dec 20, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.00% |
| Dec 19, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.45% |
| Dec 18, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -3.48% |
| Dec 17, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -6.32% |
| Dec 16, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 45.93 | 0.97% |
| Dec 13, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 45.49 | 0.54% |
| Dec 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 45.24 | -0.66% |
| Dec 11, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 45.54 | 1.15% |
| Dec 10, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 45.02 | -0.27% |
| Dec 9, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 45.15 | -0.70% |
| Dec 6, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.47 | 0.63% |
| Dec 5, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 45.18 | -0.72% |
| Dec 4, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 45.51 | 1.26% |
| Dec 3, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 44.95 | 0.23% |
| Dec 2, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 44.85 | 0.51% |
| Nov 29, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 44.62 | 0.59% |
| Nov 27, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 44.35 | -0.65% |
| Nov 26, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.65 | 0.49% |
| Nov 25, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 44.43 | 0.92% |
| Nov 22, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 44.03 | 0.52% |
| Nov 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 43.80 | 0.28% |
| Nov 20, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 43.68 | 0.26% |
| Nov 19, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 43.56 | 0.39% |
| Nov 18, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 43.39 | 0.17% |
| Nov 15, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 43.32 | -1.98% |
| Nov 14, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 44.19 | -1.01% |
| Nov 13, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.65 | -0.13% |
| Nov 12, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 44.70 | -0.27% |
| Nov 11, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 44.83 | 0.40% |
| Nov 8, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.65 | 0.59% |
| Nov 7, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 44.38 | 0.64% |
| Nov 6, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 44.10 | 2.23% |
| Nov 5, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.14 | 1.28% |
| Nov 4, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 42.59 | -0.11% |
| Nov 1, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 42.64 | 0.60% |
| Oct 31, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 42.39 | -2.07% |
| Oct 30, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 43.28 | -0.28% |
| Oct 29, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 43.40 | 0.48% |
| Oct 28, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 43.20 | 0.20% |
| Oct 25, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 43.11 | 0.13% |
| Oct 24, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 43.05 | - |
| Oct 23, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 43.05 | -1.15% |
| Oct 22, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 43.55 | -0.11% |
| Oct 21, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 43.60 | -0.43% |
| Oct 18, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 43.79 | 0.37% |
| Oct 17, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.63 | 0.09% |
| Oct 16, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 43.59 | 0.26% |
| Oct 15, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 43.48 | -0.99% |
| Oct 14, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 43.91 | 0.67% |
| Oct 11, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 43.62 | 0.81% |
| Oct 10, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 43.27 | -0.24% |
| Oct 9, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 43.37 | 0.81% |
| Oct 8, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 43.03 | 1.17% |
| Oct 7, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 42.53 | -1.01% |
| Oct 4, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 42.96 | 0.95% |
| Oct 3, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 42.55 | -0.42% |
| Oct 2, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 42.73 | 0.15% |
| Oct 1, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 42.67 | -0.83% |
| Sep 30, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 43.03 | 0.22% |
| Sep 27, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 42.93 | -0.33% |
| Sep 26, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 43.07 | 0.46% |