American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.66
+0.14 (0.30%)
Jul 24, 2025, 4:00 PM EDT
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.30% |
| Jul 23, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.95% |
| Jul 22, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.26% |
| Jul 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.11% |
| Jul 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% |
| Jul 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.54% |
| Jul 16, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.24% |
| Jul 15, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.33% |
| Jul 14, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.35% |
| Jul 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.41% |
| Jul 10, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.11% |
| Jul 9, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.88% |
| Jul 8, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.04% |
| Jul 7, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.61% |
| Jul 3, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 1.06% |
| Jul 2, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.40% |
| Jul 1, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.48% |
| Jun 30, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.51% |
| Jun 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.71% |
| Jun 26, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.92% |
| Jun 25, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Jun 24, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 1.76% |
| Jun 23, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.99% |
| Jun 20, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.37% |
| Jun 18, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.07% |
| Jun 17, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.80% |
| Jun 16, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.97% |
| Jun 13, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -1.36% |
| Jun 12, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.27% |
| Jun 11, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -4.07% |
| Jun 10, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 43.86 | 0.37% |
| Jun 9, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 43.70 | 0.04% |
| Jun 6, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 43.68 | 0.71% |
| Jun 5, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 43.37 | 0.04% |
| Jun 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 43.35 | 0.44% |
| Jun 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.16 | 0.65% |
| Jun 2, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 42.88 | 0.45% |
| May 30, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 42.69 | 0.04% |
| May 29, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 42.67 | 0.16% |
| May 28, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 42.61 | -0.43% |
| May 27, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 42.79 | 2.13% |
| May 23, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 41.90 | -0.82% |
| May 22, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 42.24 | 0.07% |
| May 21, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 42.21 | -1.59% |
| May 20, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 42.89 | -0.47% |
| May 19, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 43.10 | 0.18% |
| May 16, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 43.02 | 0.70% |
| May 15, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 42.72 | 0.16% |
| May 14, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 42.65 | 0.18% |
| May 13, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 42.58 | 0.79% |