American Funds AMCAP R-6 (RAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.28
-0.15 (-0.32%)
At close: Sep 4, 2026
RAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.32% |
| Sep 3, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.74% |
| Sep 2, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.60% |
| Sep 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.95% |
| Aug 31, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.74% |
| Aug 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.10% |
| Aug 27, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.91% |
| Aug 26, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.13% |
| Aug 25, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.62% |
| Aug 24, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.36% |
| Aug 21, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.55% |
| Aug 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.87% |
| Aug 19, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.36% |
| Aug 18, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.17% |
| Aug 17, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.67% |
| Aug 14, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.81% |
| Aug 13, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.69% |
| Aug 12, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.02% |
| Aug 11, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.37% |
| Aug 10, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.27% |
| Aug 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.75% |
| Aug 6, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.48% |
| Aug 5, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.04% |
| Aug 4, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 1.65% |
| Aug 3, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.99% |
| Jul 31, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 1.85% |
| Jul 30, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.02% |
| Jul 29, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.60% |
| Jul 28, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.55% |
| Jul 27, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.49% |
| Jul 24, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.35% |
| Jul 23, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.22% |
| Jul 22, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.45% |
| Jul 21, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.68% |
| Jul 20, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.15% |
| Jul 17, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.75% |
| Jul 16, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.74% |
| Jul 15, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.71% |
| Jul 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.36% |
| Jul 13, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -1.15% |
| Jul 10, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.08% |
| Jul 9, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.92% |
| Jul 8, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.38% |
| Jul 7, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.51% |
| Jul 6, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.71% |
| Jul 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.09% |
| Jul 1, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.34% |
| Jun 30, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.69% |
| Jun 29, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.51% |
| Jun 26, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.20% |