American Funds AMCAP R5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.83
0.00 (0.00%)
Dec 5, 2025, 8:07 AM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.26% |
| Dec 4, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Dec 3, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.24% |
| Dec 2, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.28% |
| Dec 1, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.88% |
| Nov 28, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.50% |
| Nov 26, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.73% |
| Nov 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.33% |
| Nov 24, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.99% |
| Nov 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.08% |
| Nov 20, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -1.75% |
| Nov 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.65% |
| Nov 18, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.81% |
| Nov 17, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.86% |
| Nov 14, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Nov 13, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -1.94% |
| Nov 12, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.16% |
| Nov 11, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Nov 10, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.87% |
| Nov 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.19% |
| Nov 6, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.38% |
| Nov 5, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.24% |
| Nov 4, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -1.49% |
| Nov 3, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.24% |
| Oct 31, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.32% |
| Oct 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.26% |
| Oct 29, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.14% |
| Oct 28, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.24% |
| Oct 27, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.32% |
| Oct 24, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.78% |
| Oct 23, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.76% |
| Oct 22, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.78% |
| Oct 21, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.18% |
| Oct 20, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 1.18% |
| Oct 17, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.12% |
| Oct 16, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.43% |
| Oct 15, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.25% |
| Oct 14, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.29% |
| Oct 13, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 1.91% |
| Oct 10, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -2.98% |
| Oct 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.18% |
| Oct 8, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.84% |
| Oct 7, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.39% |
| Oct 6, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.33% |
| Oct 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.06% |
| Oct 2, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.37% |
| Oct 1, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.46% |
| Sep 30, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.27% |
| Sep 29, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.29% |
| Sep 26, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.31% |
| Sep 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.81% |
| Sep 24, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.56% |
| Sep 23, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.80% |
| Sep 22, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.20% |
| Sep 19, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.31% |
| Sep 18, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.77% |
| Sep 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.54% |
| Sep 16, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Sep 15, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.71% |
| Sep 12, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.39% |
| Sep 11, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.56% |
| Sep 10, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.31% |
| Sep 9, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.17% |
| Sep 8, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.61% |
| Sep 5, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.25% |
| Sep 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.00% |
| Sep 3, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.47% |
| Sep 2, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.76% |
| Aug 29, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.82% |
| Aug 28, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.66% |
| Aug 27, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.17% |
| Aug 26, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.58% |
| Aug 25, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.53% |
| Aug 22, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.73% |
| Aug 21, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.30% |
| Aug 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.53% |
| Aug 19, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.85% |
| Aug 18, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.02% |
| Aug 15, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.06% |
| Aug 14, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.04% |
| Aug 13, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.19% |
| Aug 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.40% |
| Aug 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.19% |
| Aug 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.19% |
| Aug 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.28% |
| Aug 6, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.80% |
| Aug 5, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.26% |
| Aug 4, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.83% |
| Aug 1, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -1.63% |
| Jul 31, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.36% |
| Jul 30, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.15% |
| Jul 29, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.49% |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.04% |
| Jul 25, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.41% |
| Jul 24, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.30% |
| Jul 23, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.97% |
| Jul 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.28% |
| Jul 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.11% |
| Jul 18, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.13% |
| Jul 17, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.56% |