American Funds AMCAP R1 (RAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.40
+0.01 (0.03%)
Aug 14, 2025, 4:00 PM EDT
RAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.03% |
| Aug 13, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.19% |
| Aug 12, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.41% |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.22% |
| Aug 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.22% |
| Aug 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.30% |
| Aug 6, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.79% |
| Aug 5, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.24% |
| Aug 4, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.78% |
| Aug 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.62% |
| Jul 31, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.35% |
| Jul 30, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.13% |
| Jul 29, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.48% |
| Jul 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.03% |
| Jul 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.40% |
| Jul 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.30% |
| Jul 23, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.95% |
| Jul 22, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.27% |
| Jul 21, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.11% |
| Jul 18, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.14% |
| Jul 17, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.57% |
| Jul 16, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.22% |
| Jul 15, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.30% |
| Jul 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.33% |
| Jul 11, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.44% |
| Jul 10, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.11% |
| Jul 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.88% |
| Jul 8, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.06% |
| Jul 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.60% |
| Jul 3, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.05% |
| Jul 2, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.39% |
| Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.47% |
| Jun 30, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.47% |
| Jun 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.73% |
| Jun 26, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.90% |
| Jun 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Jun 24, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.75% |
| Jun 23, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.02% |
| Jun 20, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.40% |
| Jun 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.06% |
| Jun 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.80% |
| Jun 16, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.95% |
| Jun 13, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.37% |
| Jun 12, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.26% |
| Jun 11, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -5.05% |
| Jun 10, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 34.95 | 0.38% |
| Jun 9, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 34.82 | 0.03% |
| Jun 6, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 34.81 | 0.71% |
| Jun 5, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 34.56 | 0.03% |
| Jun 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 34.55 | 0.44% |