American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.47
+0.06 (0.12%)
May 22, 2026, 4:00 PM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.12% |
| May 21, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.24% |
| May 20, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.29% |
| May 19, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -1.04% |
| May 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.06% |
| May 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.48% |
| May 14, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.11% |
| May 13, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.41% |
| May 12, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.28% |
| May 11, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.60% |
| May 8, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.06% |
| May 7, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.36% |
| May 6, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.63% |
| May 5, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.59% |
| May 4, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.23% |
| May 1, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.18% |
| Apr 30, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.95% |
| Apr 29, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.37% |
| Apr 28, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.08% |
| Apr 27, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.16% |
| Apr 24, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.95% |
| Apr 23, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.55% |
| Apr 22, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.91% |
| Apr 21, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.84% |
| Apr 20, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Apr 17, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.39% |
| Apr 16, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.15% |
| Apr 15, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.88% |
| Apr 14, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.77% |
| Apr 13, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 1.54% |
| Apr 10, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.15% |
| Apr 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.70% |
| Apr 8, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 3.48% |
| Apr 7, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.32% |
| Apr 6, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.48% |
| Apr 2, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.20% |
| Apr 1, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.03% |
| Mar 31, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 3.72% |
| Mar 30, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.36% |
| Mar 27, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -2.16% |
| Mar 26, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.36% |
| Mar 25, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.87% |
| Mar 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.93% |
| Mar 23, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 1.29% |
| Mar 20, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.60% |
| Mar 19, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.47% |
| Mar 18, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.44% |
| Mar 17, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Mar 16, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.28% |
| Mar 13, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.71% |