American Funds AMCAP Fund® Class R-1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.09
-0.09 (-0.25%)
Mar 5, 2026, 9:30 AM EST
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.25% |
| Mar 4, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.78% |
| Mar 3, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.97% |
| Mar 2, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.30% |
| Feb 27, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.27% |
| Feb 26, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.46% |
| Feb 25, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.88% |
| Feb 24, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.75% |
| Feb 23, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.53% |
| Feb 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.88% |
| Feb 19, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.25% |
| Feb 18, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.72% |
| Feb 17, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.39% |
| Feb 13, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.06% |
| Feb 12, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.77% |
| Feb 11, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.43% |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% |
| Feb 9, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.77% |
| Feb 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.15% |
| Feb 5, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.70% |
| Feb 4, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.41% |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.93% |
| Feb 2, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.38% |
| Jan 30, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -1.09% |
| Jan 29, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.11% |
| Jan 28, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.40% |
| Jan 27, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.51% |
| Jan 26, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.51% |
| Jan 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.05% |
| Jan 22, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.48% |
| Jan 21, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.00% |
| Jan 20, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.28% |
| Jan 16, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.08% |
| Jan 15, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.21% |
| Jan 14, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.92% |
| Jan 13, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.39% |
| Jan 12, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.11% |
| Jan 9, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.85% |
| Jan 8, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.37% |
| Jan 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.05% |
| Jan 6, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.01% |
| Jan 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.86% |
| Jan 2, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.19% |
| Dec 31, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.70% |
| Dec 30, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.13% |
| Dec 29, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -0.29% |
| Dec 26, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.11% |
| Dec 24, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.27% |
| Dec 23, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.54% |
| Dec 22, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.70% |
| Dec 19, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.15% |
| Dec 18, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.30% |
| Dec 17, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.50% |
| Dec 16, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.08% |
| Dec 15, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.65% |
| Dec 12, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -7.13% |
| Dec 11, 2025 | 37.54 | 37.54 | 37.54 | 39.69 | 37.54 | 0.20% |
| Dec 10, 2025 | 37.46 | 37.46 | 37.46 | 39.61 | 37.46 | 0.53% |
| Dec 9, 2025 | 37.27 | 37.27 | 37.27 | 39.40 | 37.26 | -0.08% |
| Dec 8, 2025 | 37.29 | 37.29 | 37.29 | 39.43 | 37.29 | -0.18% |
| Dec 5, 2025 | 37.36 | 37.36 | 37.36 | 39.50 | 37.36 | 0.28% |
| Dec 4, 2025 | 37.26 | 37.26 | 37.26 | 39.39 | 37.26 | - |
| Dec 3, 2025 | 37.26 | 37.26 | 37.26 | 39.39 | 37.26 | 0.23% |
| Dec 2, 2025 | 37.17 | 37.17 | 37.17 | 39.30 | 37.17 | 0.28% |
| Dec 1, 2025 | 37.07 | 37.07 | 37.07 | 39.19 | 37.07 | -0.89% |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 39.54 | 37.40 | 0.48% |
| Nov 26, 2025 | 37.22 | 37.22 | 37.22 | 39.35 | 37.22 | 0.74% |
| Nov 25, 2025 | 36.94 | 36.94 | 36.94 | 39.06 | 36.94 | 1.32% |
| Nov 24, 2025 | 36.46 | 36.46 | 36.46 | 38.55 | 36.46 | 1.98% |
| Nov 21, 2025 | 35.75 | 35.75 | 35.75 | 37.80 | 35.75 | 1.07% |
| Nov 20, 2025 | 35.37 | 35.37 | 35.37 | 37.40 | 35.37 | -1.73% |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 38.06 | 36.00 | 0.63% |
| Nov 18, 2025 | 35.77 | 35.77 | 35.77 | 37.82 | 35.77 | -0.81% |
| Nov 17, 2025 | 36.06 | 36.06 | 36.06 | 38.13 | 36.06 | -0.86% |
| Nov 14, 2025 | 36.38 | 36.38 | 36.38 | 38.46 | 36.38 | -0.03% |
| Nov 13, 2025 | 36.39 | 36.39 | 36.39 | 38.47 | 36.39 | -1.91% |
| Nov 12, 2025 | 37.10 | 37.10 | 37.10 | 39.22 | 37.09 | 0.13% |
| Nov 11, 2025 | 37.05 | 37.05 | 37.05 | 39.17 | 37.05 | - |
| Nov 10, 2025 | 37.05 | 37.05 | 37.05 | 39.17 | 37.05 | 1.87% |
| Nov 7, 2025 | 36.37 | 36.37 | 36.37 | 38.45 | 36.37 | 0.18% |
| Nov 6, 2025 | 36.30 | 36.30 | 36.30 | 38.38 | 36.30 | -1.39% |
| Nov 5, 2025 | 36.81 | 36.81 | 36.81 | 38.92 | 36.81 | 0.26% |
| Nov 4, 2025 | 36.72 | 36.72 | 36.72 | 38.82 | 36.72 | -1.52% |
| Nov 3, 2025 | 37.28 | 37.28 | 37.28 | 39.42 | 37.28 | 0.25% |
| Oct 31, 2025 | 37.19 | 37.19 | 37.19 | 39.32 | 37.19 | 0.33% |
| Oct 30, 2025 | 37.07 | 37.07 | 37.07 | 39.19 | 37.07 | -1.26% |
| Oct 29, 2025 | 37.54 | 37.54 | 37.54 | 39.69 | 37.54 | 0.13% |
| Oct 28, 2025 | 37.49 | 37.49 | 37.49 | 39.64 | 37.49 | 0.23% |
| Oct 27, 2025 | 37.41 | 37.41 | 37.41 | 39.55 | 37.41 | 1.31% |
| Oct 24, 2025 | 36.92 | 36.92 | 36.92 | 39.04 | 36.92 | 0.77% |
| Oct 23, 2025 | 36.64 | 36.64 | 36.64 | 38.74 | 36.64 | 0.78% |
| Oct 22, 2025 | 36.36 | 36.36 | 36.36 | 38.44 | 36.36 | -0.77% |
| Oct 21, 2025 | 36.64 | 36.64 | 36.64 | 38.74 | 36.64 | 0.18% |
| Oct 20, 2025 | 36.57 | 36.57 | 36.57 | 38.67 | 36.57 | 1.15% |
| Oct 17, 2025 | 36.16 | 36.16 | 36.16 | 38.23 | 36.16 | 0.13% |
| Oct 16, 2025 | 36.11 | 36.11 | 36.11 | 38.18 | 36.11 | -0.44% |
| Oct 15, 2025 | 36.27 | 36.27 | 36.27 | 38.35 | 36.27 | 0.26% |
| Oct 14, 2025 | 36.18 | 36.18 | 36.18 | 38.25 | 36.18 | -0.31% |
| Oct 13, 2025 | 36.29 | 36.29 | 36.29 | 38.37 | 36.29 | 1.91% |
| Oct 10, 2025 | 35.61 | 35.61 | 35.61 | 37.65 | 35.61 | -2.96% |