American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.22
+0.36 (0.88%)
Apr 25, 2025, 4:00 PM EDT
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 2.59% |
| Apr 23, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 2.10% |
| Apr 22, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 2.36% |
| Apr 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -2.51% |
| Apr 17, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.13% |
| Apr 16, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.10% |
| Apr 15, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.05% |
| Apr 14, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.55% |
| Apr 11, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 1.64% |
| Apr 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -3.46% |
| Apr 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 9.73% |
| Apr 8, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -1.20% |
| Apr 7, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.21% |
| Apr 4, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -5.00% |
| Apr 3, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -5.10% |
| Apr 2, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.92% |
| Apr 1, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.54% |
| Mar 31, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.07% |
| 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% |