American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.35
+0.06 (0.12%)
At close: May 22, 2026
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.12% |
| May 21, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.24% |
| May 20, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.30% |
| May 19, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.04% |
| May 18, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.06% |
| May 15, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.47% |
| May 14, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.12% |
| May 13, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.39% |
| May 12, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.26% |
| May 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.63% |
| May 8, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.04% |
| May 7, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.38% |
| May 6, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.64% |
| May 5, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.60% |
| May 4, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.21% |
| May 1, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.16% |
| Apr 30, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.95% |
| Apr 29, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.35% |
| Apr 28, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.10% |
| Apr 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.16% |
| Apr 24, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.97% |
| Apr 23, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.58% |
| Apr 22, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.91% |
| Apr 21, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.84% |
| Apr 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.40% |
| Apr 16, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.15% |
| Apr 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.88% |
| Apr 14, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.78% |
| Apr 13, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.54% |
| Apr 10, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.15% |
| Apr 9, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.68% |
| Apr 8, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 3.49% |
| Apr 7, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.32% |
| Apr 6, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.48% |
| Apr 2, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.21% |
| Apr 1, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.04% |
| Mar 31, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 3.70% |
| Mar 30, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.33% |
| Mar 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.17% |
| Mar 26, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -2.34% |
| Mar 25, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.87% |
| Mar 24, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.95% |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.31% |
| Mar 20, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -1.63% |
| Mar 19, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.45% |
| Mar 18, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.44% |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.20% |
| Mar 16, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.29% |
| Mar 13, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.74% |