Singapore markets open in 4 hours 30 minutes

American Funds AMCAP R1 (RAFAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.12-0.05 (-0.15%)
At close: 08:05AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202434.1234.1234.1234.1234.12-
23 Apr 202434.1734.1734.1734.1734.17-
22 Apr 202433.5633.5633.5633.5633.56-
19 Apr 202433.3133.3133.3133.3133.31-
18 Apr 202433.7533.7533.7533.7533.75-
17 Apr 202433.9633.9633.9633.9633.96-
16 Apr 202434.2534.2534.2534.2534.25-
15 Apr 202434.2634.2634.2634.2634.26-
12 Apr 202434.7734.7734.7734.7734.77-
11 Apr 202435.3935.3935.3935.3935.39-
10 Apr 202435.1035.1035.1035.1035.10-
09 Apr 202435.4735.4735.4735.4735.47-
08 Apr 202435.4135.4135.4135.4135.41-
05 Apr 202435.3835.3835.3835.3835.38-
04 Apr 202434.8934.8934.8934.8934.89-
03 Apr 202435.3735.3735.3735.3735.37-
02 Apr 202435.2135.2135.2135.2135.21-
01 Apr 202435.5335.5335.5335.5335.53-
28 Mar 202435.5735.5735.5735.5735.57-
27 Mar 202435.5835.5835.5835.5835.58-
26 Mar 202435.3935.3935.3935.3935.39-
25 Mar 202435.4435.4435.4435.4435.44-
22 Mar 202435.5535.5535.5535.5535.55-
21 Mar 202435.6735.6735.6735.6735.67-
20 Mar 202435.3635.3635.3635.3635.36-
19 Mar 202434.9734.9734.9734.9734.97-
18 Mar 202434.7734.7734.7734.7734.77-
15 Mar 202434.6034.6034.6034.6034.60-
14 Mar 202434.9634.9634.9634.9634.96-
13 Mar 202435.0735.0735.0735.0735.07-
12 Mar 202435.1135.1135.1135.1135.11-
11 Mar 202434.7134.7134.7134.7134.71-
08 Mar 202434.8934.8934.8934.8934.89-
07 Mar 202435.2435.2435.2435.2435.24-
06 Mar 202434.7434.7434.7434.7434.74-
05 Mar 202434.5434.5434.5434.5434.54-
04 Mar 202435.0435.0435.0435.0435.04-
01 Mar 202435.0935.0935.0935.0935.09-
29 Feb 202434.7134.7134.7134.7134.71-
28 Feb 202434.5234.5234.5234.5234.52-
27 Feb 202434.6434.6434.6434.6434.64-
26 Feb 202434.5234.5234.5234.5234.52-
23 Feb 202434.5534.5534.5534.5534.55-
22 Feb 202434.5434.5434.5434.5434.54-
21 Feb 202433.7233.7233.7233.7233.72-
20 Feb 202433.8033.8033.8033.8033.80-
16 Feb 202434.0634.0634.0634.0634.06-
15 Feb 202434.2834.2834.2834.2834.28-
14 Feb 202434.0834.0834.0834.0834.08-
13 Feb 202433.5933.5933.5933.5933.59-
12 Feb 202434.1934.1934.1934.1934.19-
09 Feb 202434.2334.2334.2334.2334.23-
08 Feb 202434.0434.0434.0434.0434.04-
07 Feb 202433.9133.9133.9133.9133.91-
06 Feb 202433.5233.5233.5233.5233.52-
05 Feb 202433.4233.4233.4233.4233.42-
02 Feb 202433.5533.5533.5533.5533.55-
01 Feb 202433.1033.1033.1033.1033.10-
31 Jan 202432.6332.6332.6332.6332.63-
30 Jan 202433.1833.1833.1833.1833.18-
29 Jan 202433.3133.3133.3133.3133.31-
26 Jan 202432.9732.9732.9732.9732.97-
25 Jan 202432.9532.9532.9532.9532.95-
24 Jan 202432.7732.7732.7732.7732.77-
23 Jan 202432.7532.7532.7532.7532.75-
22 Jan 202432.7632.7632.7632.7632.76-
19 Jan 202432.6032.6032.6032.6032.60-
18 Jan 202432.2432.2432.2432.2432.24-
17 Jan 202431.8731.8731.8731.8731.87-
16 Jan 202432.0532.0532.0532.0532.05-
12 Jan 202432.1832.1832.1832.1832.18-
11 Jan 202432.1732.1732.1732.1732.17-
10 Jan 202432.0932.0932.0932.0932.09-
09 Jan 202431.8931.8931.8931.8931.89-
08 Jan 202431.8731.8731.8731.8731.87-
05 Jan 202431.3231.3231.3231.3231.32-
04 Jan 202431.3331.3331.3331.3331.33-
03 Jan 202431.3431.3431.3431.3431.34-
02 Jan 202431.8331.8331.8331.8331.83-
29 Dec 202332.1932.1932.1932.1932.19-
28 Dec 202332.3632.3632.3632.3632.36-
27 Dec 202332.3432.3432.3432.3432.34-
26 Dec 202332.2632.2632.2632.2632.26-
22 Dec 202332.1132.1132.1132.1132.11-
21 Dec 202332.0432.0432.0432.0432.04-
20 Dec 202331.6031.6031.6031.6031.60-
19 Dec 202332.1032.1032.1032.1032.10-
18 Dec 202331.8531.8531.8531.8531.85-
15 Dec 202331.7131.7131.7131.7131.71-
14 Dec 202331.7031.7031.7031.7031.70-
13 Dec 202331.5431.5431.5431.5431.54-
13 Dec 20230 Dividend
13 Dec 20231.027 Capital gain
12 Dec 202332.0732.0732.0732.0731.04-
11 Dec 202331.8331.8331.8331.8330.81-
08 Dec 202331.5831.5831.5831.5830.57-
07 Dec 202331.4031.4031.4031.4030.39-
06 Dec 202331.1631.1631.1631.1630.16-
05 Dec 202331.2831.2831.2831.2830.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...