American Funds AMCAP R6 (RAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.00
-0.02 (-0.04%)
Aug 15, 2025, 4:00 PM EDT
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.02% |
| Aug 13, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.19% |
| Aug 12, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.38% |
| Aug 11, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.17% |
| Aug 8, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.19% |
| Aug 7, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.28% |
| Aug 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.80% |
| Aug 5, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.24% |
| Aug 4, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.79% |
| Aug 1, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.61% |
| Jul 31, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.36% |
| Jul 30, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.15% |
| Jul 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.49% |
| Jul 28, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.06% |
| Jul 25, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.39% |
| 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% |