American Funds AMCAP R-5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.87
+0.57 (1.26%)
Nov 11, 2026, 4:00 PM EST
RAFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 1.26% |
| Nov 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.53% |
| Nov 9, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 2.92% |
| Nov 6, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.43% |
| Nov 5, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -5.04% |
| Nov 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.67% |
| Nov 3, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.68% |
| Nov 2, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Oct 30, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.86% |
| Oct 29, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.32% |
| Oct 28, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.43% |
| Oct 27, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.03% |
| Oct 26, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.31% |
| Oct 23, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.72% |
| Oct 22, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -2.11% |
| Oct 21, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.39% |
| Oct 20, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.11% |
| Oct 19, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.73% |
| Oct 16, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.74% |
| Oct 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.66% |
| Oct 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.58% |
| Oct 13, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.23% |
| Oct 12, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.42% |
| Oct 9, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.95% |
| Oct 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.02% |
| Oct 7, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.27% |
| Oct 6, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.59% |
| Oct 5, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.29% |
| Oct 2, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.94% |
| Oct 1, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.02% |
| Sep 30, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.38% |
| Sep 29, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.26% |
| Sep 28, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.89% |
| Sep 25, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.49% |
| Sep 24, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.15% |
| Sep 23, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.93% |
| Sep 22, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.04% |
| Sep 21, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.94% |
| Sep 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.15% |
| Sep 17, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.00% |
| Sep 16, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.17% |
| Sep 15, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.01% |
| Sep 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.43% |
| Sep 11, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.60% |
| Sep 10, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.90% |
| Sep 9, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.68% |
| Sep 8, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.70% |
| Sep 4, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.29% |
| Sep 3, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.74% |
| Sep 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.60% |