American Funds AMCAP R3 (RAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.54
+0.12 (0.26%)
At close: Dec 5, 2025
RAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.26% |
| Dec 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Dec 3, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.24% |
| Dec 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.27% |
| Dec 1, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.86% |
| Nov 28, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.49% |
| Nov 26, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.73% |
| Nov 25, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.30% |
| Nov 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.00% |
| Nov 21, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.07% |
| Nov 20, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.73% |
| Nov 19, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.64% |
| Nov 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.82% |
| Nov 17, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.86% |
| Nov 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.02% |
| Nov 13, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.90% |
| Nov 12, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.13% |
| Nov 11, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Nov 10, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.87% |
| Nov 7, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.20% |
| Nov 6, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -1.40% |
| Nov 5, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.25% |
| Nov 4, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.50% |
| Nov 3, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.26% |
| Oct 31, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% |
| Oct 30, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.27% |
| Oct 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.13% |
| Oct 28, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.24% |
| Oct 27, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.31% |
| Oct 24, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.78% |
| Oct 23, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.77% |
| Oct 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.78% |
| Oct 21, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.18% |
| Oct 20, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.18% |
| Oct 17, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.11% |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.43% |
| Oct 15, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.25% |
| Oct 14, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.29% |
| Oct 13, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 1.91% |
| Oct 10, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -2.97% |
| Oct 9, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.20% |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.86% |
| Oct 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.40% |
| Oct 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.31% |
| Oct 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.07% |
| Oct 2, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.38% |
| Oct 1, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.43% |
| Sep 30, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.30% |
| Sep 29, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.27% |
| Sep 26, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.32% |
| Sep 25, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.82% |
| Sep 24, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.56% |
| Sep 23, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.78% |
| Sep 22, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.18% |
| Sep 19, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.32% |
| Sep 18, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.77% |
| Sep 17, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.54% |
| Sep 16, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Sep 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.70% |
| Sep 12, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.41% |
| Sep 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.57% |
| Sep 10, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.30% |
| Sep 9, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.18% |
| Sep 8, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.60% |
| Sep 5, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.25% |
| Sep 4, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.98% |
| Sep 3, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.47% |
| Sep 2, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.74% |
| Aug 29, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.85% |
| Aug 28, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 0.67% |
| Aug 27, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.16% |
| Aug 26, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.58% |
| Aug 25, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.53% |
| Aug 22, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 1.72% |
| Aug 21, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.31% |
| Aug 20, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.54% |
| Aug 19, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.84% |
| Aug 18, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.02% |
| Aug 15, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.07% |
| Aug 14, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.02% |
| Aug 13, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.19% |
| Aug 12, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 1.39% |
| Aug 11, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.19% |
| Aug 8, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.21% |
| Aug 7, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.31% |
| Aug 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.81% |
| Aug 5, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -1.24% |
| Aug 4, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 1.79% |
| Aug 1, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -1.62% |
| Jul 31, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.35% |
| Jul 30, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0.14% |
| Jul 29, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.49% |
| Jul 28, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.05% |
| Jul 25, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.37% |
| Jul 24, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.33% |
| Jul 23, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.95% |
| Jul 22, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.28% |
| Jul 21, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.12% |
| Jul 18, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.12% |
| Jul 17, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.55% |