American Funds AMCAP R2 (RAFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.36
+0.09 (0.23%)
At close: Dec 3, 2025
RAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.28% |
| Dec 4, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Dec 3, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.23% |
| Dec 2, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.26% |
| Dec 1, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.86% |
| Nov 28, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.48% |
| Nov 26, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.74% |
| Nov 25, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 1.30% |
| Nov 24, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 2.01% |
| Nov 21, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 1.04% |
| Nov 20, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.74% |
| Nov 19, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.63% |
| Nov 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.81% |
| Nov 17, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.86% |
| Nov 14, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.03% |
| Nov 13, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.91% |
| Nov 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.15% |
| Nov 11, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Nov 10, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.87% |
| Nov 7, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.18% |
| Nov 6, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.39% |
| Nov 5, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.23% |
| Nov 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.50% |
| Nov 3, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.25% |
| Oct 31, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.31% |
| Oct 30, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -1.26% |
| Oct 29, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.15% |
| Oct 28, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.23% |
| Oct 27, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.31% |
| Oct 24, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.77% |
| Oct 23, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.75% |
| Oct 22, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.77% |
| Oct 21, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.18% |
| Oct 20, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.18% |
| Oct 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.10% |
| Oct 16, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.42% |
| Oct 15, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.24% |
| Oct 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.29% |
| Oct 13, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.89% |
| Oct 10, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -2.97% |
| Oct 9, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.18% |
| Oct 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.83% |
| Oct 7, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.39% |
| Oct 6, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.31% |
| Oct 3, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.05% |
| Oct 2, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.39% |
| Oct 1, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.44% |
| Sep 30, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.26% |
| Sep 29, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.29% |
| Sep 26, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.32% |
| Sep 25, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.81% |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.57% |
| Sep 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.80% |
| Sep 22, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.18% |
| Sep 19, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.31% |
| Sep 18, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.78% |
| Sep 17, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.55% |
| Sep 16, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Sep 15, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.71% |
| Sep 12, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.42% |
| Sep 11, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.55% |
| Sep 10, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.32% |
| Sep 9, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.16% |
| Sep 8, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.61% |
| Sep 5, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.27% |
| Sep 4, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.97% |
| Sep 3, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.49% |
| Sep 2, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.78% |
| Aug 29, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.82% |
| Aug 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.64% |
| Aug 27, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.19% |
| Aug 26, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.57% |
| Aug 25, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.54% |
| Aug 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.72% |
| Aug 21, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.30% |
| Aug 20, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.54% |
| Aug 19, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.86% |
| Aug 18, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.03% |
| Aug 15, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.05% |
| Aug 14, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.03% |
| Aug 13, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.16% |
| Aug 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.41% |
| Aug 11, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.19% |
| Aug 8, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.19% |
| Aug 7, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.30% |
| Aug 6, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.82% |
| Aug 5, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -1.27% |
| Aug 4, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.81% |
| Aug 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.38% |
| Jul 30, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.16% |
| Jul 29, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.51% |
| Jul 28, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.05% |
| Jul 25, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.38% |
| Jul 24, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.32% |
| Jul 23, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.96% |
| Jul 22, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.30% |
| Jul 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.11% |
| Jul 18, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.11% |
| Jul 17, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.55% |