American Funds AMCAP R1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.50
+0.11 (0.28%)
At close: Dec 5, 2025
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Dec 3, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.23% |
| Dec 2, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.28% |
| Dec 1, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.89% |
| Nov 28, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.48% |
| Nov 26, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.74% |
| Nov 25, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.32% |
| Nov 24, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.98% |
| Nov 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% |
| Nov 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.73% |
| Nov 19, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.63% |
| Nov 18, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.81% |
| Nov 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.86% |
| Nov 14, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.03% |
| Nov 13, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.91% |
| Nov 12, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.13% |
| Nov 11, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Nov 10, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.87% |
| Nov 7, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.18% |
| Nov 6, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.39% |
| Nov 5, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.26% |
| Nov 4, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -1.52% |
| Nov 3, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.25% |
| Oct 31, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.33% |
| Oct 30, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.26% |
| Oct 29, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.13% |
| Oct 28, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.23% |
| Oct 27, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.31% |
| Oct 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.77% |
| Oct 23, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.78% |
| Oct 22, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.77% |
| Oct 21, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.18% |
| Oct 20, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.15% |
| Oct 17, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.13% |
| Oct 16, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.44% |
| Oct 15, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.26% |
| Oct 14, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.31% |
| Oct 13, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 1.91% |
| Oct 10, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -2.96% |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.21% |
| Oct 8, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.86% |
| Oct 7, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.41% |
| Oct 6, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.34% |
| Oct 3, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.05% |
| Oct 2, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.36% |
| Oct 1, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.44% |
| Sep 30, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.29% |
| Sep 29, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.26% |
| Sep 26, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.34% |
| Sep 25, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.84% |
| Sep 24, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.57% |
| Sep 23, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.77% |
| Sep 22, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.18% |
| Sep 19, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.31% |
| Sep 18, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.76% |
| Sep 17, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.55% |
| Sep 16, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Sep 15, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.71% |
| Sep 12, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.39% |
| Sep 11, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.55% |
| Sep 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.32% |
| Sep 9, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.16% |
| Sep 8, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.61% |
| Sep 5, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.24% |
| Sep 4, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.99% |
| Sep 3, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.46% |
| Sep 2, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.75% |
| Aug 29, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.85% |
| Aug 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.67% |
| Aug 27, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.16% |
| Aug 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.59% |
| Aug 25, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.54% |
| Aug 22, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.71% |
| Aug 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.33% |
| Aug 20, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.51% |
| Aug 19, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.86% |
| Aug 18, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.03% |
| Aug 15, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.08% |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.03% |
| Aug 13, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.19% |
| Aug 12, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.41% |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% |
| Aug 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.22% |
| Aug 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.30% |
| Aug 6, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.79% |
| Aug 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.24% |
| Aug 4, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.78% |
| Aug 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.62% |
| Jul 31, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.35% |
| Jul 30, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.13% |
| Jul 29, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.48% |
| Jul 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.03% |
| Jul 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.40% |
| Jul 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.30% |
| Jul 23, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.95% |
| Jul 22, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.27% |
| Jul 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.11% |
| Jul 18, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.14% |
| Jul 17, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.57% |
| Jul 16, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.22% |