American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.34
+0.01 (0.02%)
Jun 6, 2025, 8:07 AM EDT
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.71% |
| Jun 5, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.02% |
| Jun 4, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.47% |
| Jun 3, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.65% |
| Jun 2, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.45% |
| May 30, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.04% |
| May 29, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.16% |
| May 28, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.42% |
| May 27, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 2.12% |
| May 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.82% |
| May 22, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.07% |
| May 21, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.61% |
| May 20, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.47% |
| May 19, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.42% |
| May 16, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.47% |
| May 15, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.13% |
| May 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.20% |
| May 13, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.79% |
| May 12, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 3.91% |
| May 9, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.28% |
| May 8, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.71% |
| May 7, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.26% |
| May 6, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -1.24% |
| May 5, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.23% |
| May 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 2.00% |
| May 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.79% |
| Apr 30, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.29% |
| Apr 29, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.53% |
| Apr 28, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.02% |
| 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% |