American Funds AMCAP R-5 (RAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.41
-0.14 (-0.29%)
Sep 4, 2026, 4:00 PM EST
RAFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.97% |
| Aug 31, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.71% |
| Aug 28, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.10% |
| Aug 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.91% |
| Aug 26, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.13% |
| Aug 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.62% |
| Aug 24, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.36% |
| Aug 21, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.55% |
| Aug 20, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.86% |
| Aug 19, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.36% |
| Aug 18, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.17% |
| Aug 17, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.69% |
| Aug 14, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.78% |
| Aug 13, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.68% |
| Aug 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.02% |
| Aug 11, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.37% |
| Aug 10, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.25% |
| Aug 7, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.77% |
| Aug 6, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.48% |
| Aug 5, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.04% |
| Aug 4, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 1.63% |
| Aug 3, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 2.00% |
| Jul 31, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 1.84% |
| Jul 30, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.02% |
| Jul 29, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.59% |
| Jul 28, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.57% |
| Jul 27, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.46% |
| 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% |