American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.58
+0.12 (0.25%)
Dec 3, 2024, 4:00 PM EST
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.25% |
| Dec 2, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.49% |
| Nov 29, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.60% |
| Nov 27, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.66% |
| Nov 26, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.49% |
| Nov 25, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.94% |
| Nov 22, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.50% |
| Nov 21, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.30% |
| Nov 20, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.24% |
| Nov 19, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.39% |
| Nov 18, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.20% |
| Nov 15, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.99% |
| Nov 14, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.04% |
| Nov 13, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.11% |
| Nov 12, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.30% |
| Nov 11, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.42% |
| Nov 8, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.57% |
| Nov 7, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.64% |
| Nov 6, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 2.26% |
| Nov 5, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.26% |
| Nov 4, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.11% |
| Nov 1, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.60% |
| Oct 31, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -2.05% |
| Oct 30, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.28% |
| Oct 29, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.46% |
| Oct 28, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.22% |
| Oct 25, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.11% |
| Oct 24, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.02% |
| Oct 23, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.17% |
| Oct 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.11% |
| Oct 21, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.43% |
| Oct 18, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.37% |
| Oct 17, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.11% |
| Oct 16, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.24% |
| Oct 15, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.97% |
| Oct 14, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.67% |
| Oct 11, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.81% |
| Oct 10, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.24% |
| Oct 9, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.81% |
| Oct 8, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.16% |
| Oct 7, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.01% |
| Oct 4, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.95% |
| Oct 3, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.42% |
| Oct 2, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.16% |
| Oct 1, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.83% |
| Sep 30, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.22% |
| Sep 27, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.31% |
| Sep 26, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.44% |
| Sep 25, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.22% |
| Sep 24, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.26% |
| Sep 23, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.22% |
| Sep 20, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.15% |
| Sep 19, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.87% |
| Sep 18, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.22% |
| Sep 17, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.07% |
| Sep 16, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.07% |
| Sep 13, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.79% |
| Sep 12, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.05% |
| Sep 11, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.46% |
| Sep 10, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.49% |
| Sep 9, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.04% |
| Sep 6, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -1.80% |
| Sep 5, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.48% |
| Sep 4, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.28% |
| Sep 3, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -2.29% |
| Aug 30, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.77% |
| Aug 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.20% |
| Aug 28, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.63% |
| Aug 27, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.25% |
| Aug 26, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.52% |
| Aug 23, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.16% |
| Aug 22, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.97% |
| Aug 21, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.43% |
| Aug 20, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.11% |
| Aug 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.96% |
| Aug 16, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.05% |
| Aug 15, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 1.88% |
| Aug 14, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.28% |
| Aug 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.65% |
| Aug 12, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.19% |
| Aug 9, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.55% |
| Aug 8, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 2.53% |
| Aug 7, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.82% |
| Aug 6, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.05% |
| Aug 5, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -2.57% |
| Aug 2, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -2.18% |
| Aug 1, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.42% |
| Jul 31, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.72% |
| Jul 30, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.28% |
| Jul 29, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.05% |
| Jul 26, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.99% |
| Jul 25, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.35% |
| Jul 24, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.64% |
| Jul 23, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.48% |
| Jul 22, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.20% |
| Jul 19, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.39% |
| Jul 18, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.87% |
| Jul 17, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.32% |
| Jul 16, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.81% |
| Jul 15, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.16% |