American Funds AMCAP R6 (RAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.45
+0.07 (0.14%)
Nov 12, 2025, 9:30 AM EST
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.14% |
| Nov 11, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Nov 10, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.88% |
| Nov 7, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.19% |
| Nov 6, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.39% |
| Nov 5, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.25% |
| Nov 4, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.49% |
| Nov 3, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.26% |
| Oct 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.30% |
| Oct 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.26% |
| Oct 29, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.14% |
| Oct 28, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.24% |
| Oct 27, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.32% |
| Oct 24, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.78% |
| Oct 23, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.76% |
| Oct 22, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.78% |
| Oct 21, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.18% |
| Oct 20, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.18% |
| Oct 17, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.12% |
| Oct 16, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.43% |
| Oct 15, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.25% |
| Oct 14, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.29% |
| Oct 13, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.92% |
| Oct 10, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -2.97% |
| Oct 9, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.20% |
| Oct 8, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.84% |
| Oct 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.39% |
| Oct 6, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.33% |
| Oct 3, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.06% |
| Oct 2, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.37% |
| Oct 1, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.46% |
| Sep 30, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.27% |
| Sep 29, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.29% |
| Sep 26, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.31% |
| Sep 25, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.81% |
| Sep 24, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.56% |
| Sep 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.78% |
| Sep 22, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.18% |
| Sep 19, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.31% |
| Sep 18, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.77% |
| Sep 17, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.54% |
| Sep 16, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Sep 15, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.71% |
| Sep 12, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.39% |
| Sep 11, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.56% |
| Sep 10, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.31% |
| Sep 9, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.17% |
| Sep 8, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.61% |
| Sep 5, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.25% |
| Sep 4, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 1.00% |