American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.89
+0.06 (0.14%)
Mar 25, 2025, 5:00 PM EST
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -2.31% |
| Mar 27, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.52% |
| Mar 26, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -1.73% |
| Mar 25, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.14% |
| Mar 24, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 1.93% |
| Mar 21, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.14% |
| Mar 20, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.24% |
| Mar 19, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.47% |
| Mar 18, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.57% |
| Mar 17, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.77% |
| Mar 14, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 2.15% |
| Mar 13, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.75% |
| Mar 12, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.87% |
| Mar 11, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.19% |
| Mar 10, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -2.96% |
| Mar 7, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.16% |
| Mar 6, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -2.25% |
| Mar 5, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.66% |
| Mar 4, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.93% |
| Mar 3, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -1.97% |
| Feb 28, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.43% |
| Feb 27, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -2.14% |
| Feb 26, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.61% |
| Feb 25, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.52% |
| Feb 24, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.69% |
| Feb 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.10% |
| Feb 20, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.54% |
| Feb 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.09% |
| Feb 18, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.02% |
| Feb 14, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.22% |
| Feb 13, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.77% |
| Feb 12, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.33% |
| Feb 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.22% |
| Feb 10, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.81% |
| Feb 7, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.96% |
| Feb 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.46% |
| Feb 5, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.33% |
| Feb 4, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.84% |
| Feb 3, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.73% |
| Jan 31, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.24% |
| Jan 30, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.73% |
| Jan 29, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.57% |
| Jan 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.27% |
| Jan 27, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -1.81% |
| Jan 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.02% |
| Jan 23, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.55% |
| Jan 22, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.86% |
| Jan 21, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.10% |
| Jan 17, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.83% |
| Jan 16, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.14% |