American Funds AMCAP R-5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.35
-0.16 (-0.35%)
Jul 24, 2026, 4:00 PM EST
RAFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.35% |
| Jul 23, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.22% |
| Jul 22, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.45% |
| Jul 21, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.67% |
| Jul 20, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.15% |
| Jul 17, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.77% |
| Jul 16, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.72% |
| Jul 15, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.68% |
| Jul 14, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.39% |
| Jul 13, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.14% |
| Jul 10, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.08% |
| Jul 9, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.92% |
| Jul 8, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.38% |
| Jul 7, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.51% |
| Jul 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.70% |
| Jul 2, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.09% |
| Jul 1, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.34% |
| Jun 30, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.67% |
| Jun 29, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.53% |
| Jun 26, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.20% |
| Jun 25, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.28% |
| Jun 24, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.48% |
| Jun 23, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.21% |
| Jun 22, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.28% |
| Jun 18, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.50% |
| Jun 17, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.29% |
| Jun 16, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.42% |
| Jun 15, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 46.83 | 2.77% |
| Jun 12, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 45.56 | -0.16% |
| Jun 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 45.64 | 1.89% |
| Jun 10, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 44.79 | -2.25% |
| Jun 9, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 45.83 | 0.41% |
| Jun 8, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 45.64 | 0.39% |
| Jun 5, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 45.46 | -2.72% |
| Jun 4, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 46.74 | 0.18% |
| Jun 3, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 46.65 | -0.85% |
| Jun 2, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 47.05 | -0.76% |
| Jun 1, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 47.41 | 0.33% |
| May 29, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 47.26 | 0.32% |
| May 28, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 47.11 | 0.90% |
| May 27, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 46.69 | 0.60% |
| May 26, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 46.41 | 0.93% |
| May 22, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 45.98 | 0.12% |
| May 21, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 45.93 | 0.24% |
| May 20, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 45.82 | 1.29% |
| May 19, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 45.23 | -1.04% |
| May 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 45.70 | -0.06% |
| May 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 45.73 | -1.48% |
| May 14, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 46.42 | 1.11% |
| May 13, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 45.91 | 0.41% |