American Funds AMCAP Fund® Class R-6 (RAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.90
+0.08 (0.16%)
At close: Apr 27, 2026
RAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.16% |
| Apr 24, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.97% |
| Apr 23, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.58% |
| Apr 22, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.91% |
| Apr 21, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.84% |
| Apr 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.40% |
| Apr 16, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.15% |
| Apr 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.88% |
| Apr 14, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.78% |
| Apr 13, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.54% |
| Apr 10, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.15% |
| Apr 9, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.68% |
| Apr 8, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 3.49% |
| Apr 7, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.32% |
| Apr 6, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.48% |
| Apr 2, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.21% |
| Apr 1, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.04% |
| Mar 31, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 3.70% |
| Mar 30, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.33% |
| Mar 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.17% |
| Mar 26, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -2.34% |
| Mar 25, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.87% |
| Mar 24, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.95% |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.31% |
| Mar 20, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -1.63% |
| Mar 19, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.45% |
| Mar 18, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.44% |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.20% |
| Mar 16, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.29% |
| Mar 13, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.74% |
| Mar 12, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -2.28% |
| Mar 11, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.22% |
| Mar 10, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.30% |
| Mar 9, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.01% |
| Mar 6, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.56% |
| Mar 5, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.26% |
| Mar 4, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.78% |
| Mar 3, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.95% |
| Mar 2, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.30% |
| Feb 27, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.26% |
| Feb 26, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.47% |
| Feb 25, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.88% |
| Feb 24, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.76% |
| Feb 23, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.52% |
| Feb 20, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.88% |
| Feb 19, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.26% |
| Feb 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.74% |
| Feb 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.39% |
| Feb 13, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.04% |
| Feb 12, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.79% |
| Feb 11, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.40% |
| Feb 10, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.21% |
| Feb 9, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.75% |
| Feb 6, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2.16% |
| Feb 5, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.69% |
| Feb 4, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.41% |
| Feb 3, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -1.93% |
| Feb 2, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.38% |
| Jan 30, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.06% |
| Jan 29, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.12% |
| Jan 28, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.39% |
| Jan 27, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.50% |
| Jan 26, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.52% |
| Jan 23, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.04% |
| Jan 22, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.48% |
| Jan 21, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.00% |
| Jan 20, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -2.26% |
| Jan 16, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.08% |
| Jan 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.21% |
| Jan 14, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.91% |
| Jan 13, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.41% |
| Jan 12, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.14% |
| Jan 9, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.83% |
| Jan 8, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.37% |
| Jan 7, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.06% |
| Jan 6, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.02% |
| Jan 5, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.88% |
| Jan 2, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.19% |
| Dec 31, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.69% |
| Dec 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.13% |
| Dec 29, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.29% |
| Dec 26, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.10% |
| Dec 24, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.27% |
| Dec 23, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.55% |
| Dec 22, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.70% |
| Dec 19, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.16% |
| Dec 18, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.30% |
| Dec 17, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.50% |
| Dec 16, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.09% |
| Dec 15, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.64% |
| Dec 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -6.01% |
| Dec 11, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 47.90 | 0.22% |
| Dec 10, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 47.80 | 0.54% |
| Dec 9, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 47.54 | -0.10% |
| Dec 8, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 47.59 | -0.14% |
| Dec 5, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 47.65 | 0.26% |
| Dec 4, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 47.53 | - |
| Dec 3, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 47.53 | 0.24% |
| Dec 2, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 47.41 | 0.28% |