American Funds AMCAP Fund® Class R-4 (RAFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.73
+0.08 (0.17%)
At close: Apr 27, 2026
RAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.17% |
| Apr 24, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.95% |
| Apr 23, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.58% |
| Apr 22, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.91% |
| Apr 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.84% |
| Apr 20, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Apr 17, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.40% |
| Apr 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.15% |
| Apr 15, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.88% |
| Apr 14, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.77% |
| Apr 13, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.55% |
| Apr 10, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.14% |
| Apr 9, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.71% |
| Apr 8, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 3.46% |
| Apr 7, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.33% |
| Apr 6, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.48% |
| Apr 2, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.21% |
| Apr 1, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.06% |
| Mar 31, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 3.70% |
| Mar 30, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.37% |
| Mar 27, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -2.14% |
| Mar 26, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.36% |
| Mar 25, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.86% |
| Mar 24, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.95% |
| Mar 23, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 1.30% |
| Mar 20, 2026 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -1.61% |
| Mar 19, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.47% |
| Mar 18, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -1.42% |
| Mar 17, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.19% |
| Mar 16, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 1.27% |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.73% |
| Mar 12, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -2.29% |
| Mar 11, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.21% |
| Mar 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.32% |
| Mar 9, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.03% |
| 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 | 48.03 | 48.03 | 48.03 | 48.03 | 45.84 | 0.23% |
| Dec 10, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 45.74 | 0.52% |
| Dec 9, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 45.50 | -0.08% |
| Dec 8, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 45.54 | -0.15% |
| Dec 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 45.60 | 0.25% |
| Dec 4, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 45.49 | 0.02% |
| Dec 3, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 45.48 | 0.23% |
| Dec 2, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 45.37 | 0.27% |