American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.33
-0.12 (-0.26%)
At close: Mar 5, 2026
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Mar 4, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.78% |
| Mar 3, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.95% |
| Mar 2, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.30% |
| Feb 27, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.26% |
| Feb 26, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.49% |
| Feb 25, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.90% |
| Feb 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.76% |
| Feb 23, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.51% |
| Feb 20, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.88% |
| Feb 19, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.26% |
| Feb 18, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.73% |
| Feb 17, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.39% |
| Feb 13, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.04% |
| Feb 12, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.79% |
| Feb 11, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.42% |
| Feb 10, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.21% |
| Feb 9, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.77% |
| Feb 6, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.13% |
| Feb 5, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -1.67% |
| Feb 4, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.40% |
| Feb 3, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.94% |
| Feb 2, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.40% |
| Jan 30, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.08% |
| Jan 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.10% |
| Jan 28, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.41% |
| Jan 27, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.50% |
| Jan 26, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.52% |
| Jan 23, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.04% |
| Jan 22, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.48% |
| Jan 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.99% |
| Jan 20, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.25% |
| Jan 16, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.08% |
| Jan 15, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.23% |
| Jan 14, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.92% |
| Jan 13, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.41% |
| Jan 12, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.14% |
| Jan 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% |
| Jan 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.37% |
| Jan 7, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.06% |
| Jan 6, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.02% |
| Jan 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.88% |
| Jan 2, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.19% |
| Dec 31, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.69% |
| Dec 30, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.13% |
| Dec 29, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.29% |
| Dec 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.10% |
| Dec 24, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.27% |
| Dec 23, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.55% |
| Dec 22, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.70% |
| Dec 19, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.18% |
| Dec 18, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.28% |
| Dec 17, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.47% |
| Dec 16, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.11% |
| Dec 15, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.64% |
| Dec 12, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -5.99% |
| Dec 11, 2025 | 48.07 | 48.07 | 48.07 | 50.22 | 48.07 | 0.22% |
| Dec 10, 2025 | 47.96 | 47.96 | 47.96 | 50.11 | 47.96 | 0.54% |
| Dec 9, 2025 | 47.71 | 47.71 | 47.71 | 49.84 | 47.71 | -0.10% |
| Dec 8, 2025 | 47.75 | 47.75 | 47.75 | 49.89 | 47.75 | -0.14% |
| Dec 5, 2025 | 47.82 | 47.82 | 47.82 | 49.96 | 47.82 | 0.26% |
| Dec 4, 2025 | 47.70 | 47.70 | 47.70 | 49.83 | 47.70 | - |
| Dec 3, 2025 | 47.70 | 47.70 | 47.70 | 49.83 | 47.70 | 0.24% |
| Dec 2, 2025 | 47.58 | 47.58 | 47.58 | 49.71 | 47.58 | 0.28% |
| Dec 1, 2025 | 47.45 | 47.45 | 47.45 | 49.57 | 47.45 | -0.88% |
| Nov 28, 2025 | 47.87 | 47.87 | 47.87 | 50.01 | 47.87 | 0.50% |
| Nov 26, 2025 | 47.63 | 47.63 | 47.63 | 49.76 | 47.63 | 0.73% |
| Nov 25, 2025 | 47.28 | 47.28 | 47.28 | 49.40 | 47.28 | 1.33% |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 48.75 | 46.66 | 1.99% |
| Nov 21, 2025 | 45.75 | 45.75 | 45.75 | 47.80 | 45.75 | 1.08% |
| Nov 20, 2025 | 45.27 | 45.27 | 45.27 | 47.29 | 45.26 | -1.75% |
| Nov 19, 2025 | 46.07 | 46.07 | 46.07 | 48.13 | 46.07 | 0.65% |
| Nov 18, 2025 | 45.77 | 45.77 | 45.77 | 47.82 | 45.77 | -0.81% |
| Nov 17, 2025 | 46.15 | 46.15 | 46.15 | 48.21 | 46.15 | -0.86% |
| Nov 14, 2025 | 46.55 | 46.55 | 46.55 | 48.63 | 46.55 | - |
| Nov 13, 2025 | 46.55 | 46.55 | 46.55 | 48.63 | 46.55 | -1.94% |
| Nov 12, 2025 | 47.47 | 47.47 | 47.47 | 49.59 | 47.47 | 0.16% |
| Nov 11, 2025 | 47.39 | 47.39 | 47.39 | 49.51 | 47.39 | - |
| Nov 10, 2025 | 47.39 | 47.39 | 47.39 | 49.51 | 47.39 | 1.87% |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 48.60 | 46.52 | 0.19% |
| Nov 6, 2025 | 46.43 | 46.43 | 46.43 | 48.51 | 46.43 | -1.38% |
| Nov 5, 2025 | 47.08 | 47.08 | 47.08 | 49.19 | 47.08 | 0.24% |
| Nov 4, 2025 | 46.97 | 46.97 | 46.97 | 49.07 | 46.97 | -1.49% |
| Nov 3, 2025 | 47.68 | 47.68 | 47.68 | 49.81 | 47.68 | 0.24% |
| Oct 31, 2025 | 47.56 | 47.56 | 47.56 | 49.69 | 47.56 | 0.32% |
| Oct 30, 2025 | 47.41 | 47.41 | 47.41 | 49.53 | 47.41 | -1.26% |
| Oct 29, 2025 | 48.01 | 48.01 | 48.01 | 50.16 | 48.01 | 0.14% |
| Oct 28, 2025 | 47.95 | 47.95 | 47.95 | 50.09 | 47.94 | 0.24% |
| Oct 27, 2025 | 47.83 | 47.83 | 47.83 | 49.97 | 47.83 | 1.32% |
| Oct 24, 2025 | 47.21 | 47.21 | 47.21 | 49.32 | 47.21 | 0.78% |
| Oct 23, 2025 | 46.84 | 46.84 | 46.84 | 48.94 | 46.84 | 0.76% |
| Oct 22, 2025 | 46.49 | 46.49 | 46.49 | 48.57 | 46.49 | -0.78% |
| Oct 21, 2025 | 46.85 | 46.85 | 46.85 | 48.95 | 46.85 | 0.18% |
| Oct 20, 2025 | 46.77 | 46.77 | 46.77 | 48.86 | 46.77 | 1.18% |
| Oct 17, 2025 | 46.22 | 46.22 | 46.22 | 48.29 | 46.22 | 0.12% |
| Oct 16, 2025 | 46.16 | 46.16 | 46.16 | 48.23 | 46.16 | -0.43% |
| Oct 15, 2025 | 46.37 | 46.37 | 46.37 | 48.44 | 46.37 | 0.25% |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 48.32 | 46.25 | -0.29% |
| Oct 13, 2025 | 46.38 | 46.38 | 46.38 | 48.46 | 46.38 | 1.91% |
| Oct 10, 2025 | 45.51 | 45.51 | 45.51 | 47.55 | 45.51 | -2.98% |