American Funds AMCAP Fund® Class R-5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.49
-0.53 (-1.08%)
Apr 28, 2026, 4:00 PM EST
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | - | - |
| Apr 27, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.16% |
| Apr 24, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.95% |
| Apr 23, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.55% |
| Apr 22, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.91% |
| Apr 21, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.84% |
| Apr 20, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Apr 17, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.39% |
| Apr 16, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.15% |
| Apr 15, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.88% |
| Apr 14, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.77% |
| Apr 13, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 1.54% |
| Apr 10, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.15% |
| Apr 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.70% |
| Apr 8, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 3.48% |
| Apr 7, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.32% |
| Apr 6, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.48% |
| Apr 2, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.20% |
| Apr 1, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.03% |
| Mar 31, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 3.72% |
| Mar 30, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.36% |
| Mar 27, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -2.16% |
| Mar 26, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -2.36% |
| Mar 25, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.87% |
| Mar 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.93% |
| Mar 23, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 1.29% |
| Mar 20, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.60% |
| Mar 19, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.47% |
| Mar 18, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.44% |
| Mar 17, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Mar 16, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.28% |
| Mar 13, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.71% |
| Mar 12, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -2.29% |
| Mar 11, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.22% |
| Mar 10, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.30% |
| Mar 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.01% |
| Mar 6, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.55% |
| Mar 5, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.26% |
| 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 | 50.22 | 50.22 | 50.22 | 50.22 | 48.03 | 0.22% |
| Dec 10, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 47.93 | 0.54% |
| Dec 9, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 47.67 | -0.10% |
| Dec 8, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 47.72 | -0.14% |
| Dec 5, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 47.78 | 0.26% |
| Dec 4, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 47.66 | - |
| Dec 3, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 47.66 | 0.24% |