American Funds AMCAP Fund® Class R-4 (RAFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.49
-0.70 (-1.58%)
At close: Mar 6, 2026
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.58% |
| Mar 5, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.25% |
| Mar 4, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.80% |
| Mar 3, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.97% |
| Mar 2, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.29% |
| Feb 27, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.27% |
| Feb 26, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.47% |
| Feb 25, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.88% |
| Feb 24, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.77% |
| Feb 23, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.52% |
| Feb 20, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.88% |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.27% |
| Feb 18, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.72% |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.39% |
| Feb 13, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.02% |
| Feb 12, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.78% |
| Feb 11, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.42% |
| Feb 10, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.22% |
| Feb 9, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.76% |
| Feb 6, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 2.14% |
| Feb 5, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.68% |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.40% |
| Feb 3, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.93% |
| Feb 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.37% |
| Jan 30, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.07% |
| Jan 29, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.11% |
| Jan 28, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.41% |
| Jan 27, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.50% |
| Jan 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.52% |
| Jan 23, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.07% |
| Jan 22, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.50% |
| Jan 21, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.00% |
| Jan 20, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.28% |
| Jan 16, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.09% |
| Jan 15, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.22% |
| Jan 14, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.93% |
| Jan 13, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.39% |
| Jan 12, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.11% |
| Jan 9, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.84% |
| Jan 8, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.37% |
| Jan 7, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.04% |
| Jan 6, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.05% |
| Jan 5, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.86% |
| Jan 2, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.20% |
| Dec 31, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.70% |
| Dec 30, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.13% |
| Dec 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.28% |
| Dec 26, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.09% |
| Dec 24, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.28% |
| Dec 23, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.53% |
| Dec 22, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.71% |
| Dec 19, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.17% |
| Dec 18, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.29% |
| Dec 17, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.48% |
| Dec 16, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.11% |
| Dec 15, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.64% |
| Dec 12, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -6.18% |
| Dec 11, 2025 | 45.88 | 45.88 | 45.88 | 48.03 | 45.88 | 0.23% |
| Dec 10, 2025 | 45.77 | 45.77 | 45.77 | 47.92 | 45.77 | 0.52% |
| Dec 9, 2025 | 45.54 | 45.54 | 45.54 | 47.67 | 45.54 | -0.08% |
| Dec 8, 2025 | 45.57 | 45.57 | 45.57 | 47.71 | 45.57 | -0.15% |
| Dec 5, 2025 | 45.64 | 45.64 | 45.64 | 47.78 | 45.64 | 0.25% |
| Dec 4, 2025 | 45.53 | 45.53 | 45.53 | 47.66 | 45.53 | 0.02% |
| Dec 3, 2025 | 45.52 | 45.52 | 45.52 | 47.65 | 45.52 | 0.23% |
| Dec 2, 2025 | 45.41 | 45.41 | 45.41 | 47.54 | 45.41 | 0.27% |
| Dec 1, 2025 | 45.29 | 45.29 | 45.29 | 47.41 | 45.29 | -0.88% |
| Nov 28, 2025 | 45.69 | 45.69 | 45.69 | 47.83 | 45.69 | 0.48% |
| Nov 26, 2025 | 45.47 | 45.47 | 45.47 | 47.60 | 45.47 | 0.74% |
| Nov 25, 2025 | 45.13 | 45.13 | 45.13 | 47.25 | 45.13 | 1.33% |
| Nov 24, 2025 | 44.54 | 44.54 | 44.54 | 46.63 | 44.54 | 1.99% |
| Nov 21, 2025 | 43.67 | 43.67 | 43.67 | 45.72 | 43.67 | 1.06% |
| Nov 20, 2025 | 43.21 | 43.21 | 43.21 | 45.24 | 43.21 | -1.72% |
| Nov 19, 2025 | 43.97 | 43.97 | 43.97 | 46.03 | 43.97 | 0.63% |
| Nov 18, 2025 | 43.69 | 43.69 | 43.69 | 45.74 | 43.69 | -0.82% |
| Nov 17, 2025 | 44.06 | 44.06 | 44.06 | 46.12 | 44.05 | -0.84% |
| Nov 14, 2025 | 44.43 | 44.43 | 44.43 | 46.51 | 44.43 | -0.02% |
| Nov 13, 2025 | 44.44 | 44.44 | 44.44 | 46.52 | 44.44 | -1.92% |
| Nov 12, 2025 | 45.31 | 45.31 | 45.31 | 47.43 | 45.31 | 0.15% |
| Nov 11, 2025 | 45.24 | 45.24 | 45.24 | 47.36 | 45.24 | - |
| Nov 10, 2025 | 45.24 | 45.24 | 45.24 | 47.36 | 45.24 | 1.87% |
| Nov 7, 2025 | 44.41 | 44.41 | 44.41 | 46.49 | 44.41 | 0.19% |
| Nov 6, 2025 | 44.32 | 44.32 | 44.32 | 46.40 | 44.32 | -1.38% |
| Nov 5, 2025 | 44.94 | 44.94 | 44.94 | 47.05 | 44.94 | 0.23% |
| Nov 4, 2025 | 44.84 | 44.84 | 44.84 | 46.94 | 44.84 | -1.51% |
| Nov 3, 2025 | 45.53 | 45.53 | 45.53 | 47.66 | 45.53 | 0.27% |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 47.53 | 45.40 | 0.32% |
| Oct 30, 2025 | 45.26 | 45.26 | 45.26 | 47.38 | 45.26 | -1.27% |
| Oct 29, 2025 | 45.84 | 45.84 | 45.84 | 47.99 | 45.84 | 0.15% |
| Oct 28, 2025 | 45.77 | 45.77 | 45.77 | 47.92 | 45.77 | 0.23% |
| Oct 27, 2025 | 45.67 | 45.67 | 45.67 | 47.81 | 45.67 | 1.31% |
| Oct 24, 2025 | 45.08 | 45.08 | 45.08 | 47.19 | 45.08 | 0.79% |
| Oct 23, 2025 | 44.72 | 44.72 | 44.72 | 46.82 | 44.72 | 0.75% |
| Oct 22, 2025 | 44.39 | 44.39 | 44.39 | 46.47 | 44.39 | -0.77% |
| Oct 21, 2025 | 44.73 | 44.73 | 44.73 | 46.83 | 44.73 | 0.19% |
| Oct 20, 2025 | 44.65 | 44.65 | 44.65 | 46.74 | 44.65 | 1.15% |
| Oct 17, 2025 | 44.14 | 44.14 | 44.14 | 46.21 | 44.14 | 0.13% |
| Oct 16, 2025 | 44.08 | 44.08 | 44.08 | 46.15 | 44.08 | -0.43% |
| Oct 15, 2025 | 44.27 | 44.27 | 44.27 | 46.35 | 44.27 | 0.26% |
| Oct 14, 2025 | 44.16 | 44.16 | 44.16 | 46.23 | 44.16 | -0.30% |
| Oct 13, 2025 | 44.29 | 44.29 | 44.29 | 46.37 | 44.29 | 1.91% |