American Funds AMCAP R5 (RAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.13
-0.03 (-0.06%)
Aug 15, 2025, 4:00 PM EDT
RAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | - | - |
| 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% |
| Jul 16, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.24% |
| Jul 15, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.33% |
| Jul 14, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.35% |
| Jul 11, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.41% |
| Jul 10, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.11% |
| Jul 9, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.88% |
| Jul 8, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.04% |
| Jul 7, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.61% |
| Jul 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.05% |
| Jul 2, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.42% |
| Jul 1, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.50% |
| Jun 30, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.51% |
| Jun 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.71% |
| Jun 26, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.92% |
| Jun 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.02% |
| Jun 24, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1.76% |
| Jun 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.99% |
| Jun 20, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.37% |
| Jun 18, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.09% |
| Jun 17, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.77% |
| Jun 16, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.94% |
| Jun 13, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.36% |
| Jun 12, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.27% |
| Jun 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.06% |
| Jun 10, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 43.99 | 0.39% |
| Jun 9, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 43.82 | 0.04% |
| Jun 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 43.80 | 0.71% |
| Jun 5, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 43.49 | 0.02% |