Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,411.60 -14.02 (-0.02%) CMC Crypto 200
1,273.86 -9.92 (-0.77%)
American Funds AMCAP R3 (RAFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 24 Jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 21 Jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 20 Jun 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 18 Jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 17 Jun 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 14 Jun 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 13 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 Jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 12 Jun 2024 | 0 Dividend | |||||
| 12 Jun 2024 | 0.811 Capital gain | |||||
| 11 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.47 | - |
| 10 Jun 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.37 | - |
| 07 Jun 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.18 | - |
| 06 Jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.30 | - |
| 05 Jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.30 | - |
| 04 Jun 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 38.60 | - |
| 03 Jun 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 38.60 | - |
| 31 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.56 | - |
| 30 May 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.35 | - |
| 29 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.74 | - |
| 28 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.08 | - |
| 24 May 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.22 | - |
| 23 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.90 | - |
| 22 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.20 | - |
| 21 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.30 | - |
| 20 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.30 | - |
| 17 May 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.13 | - |
| 16 May 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.13 | - |
| 15 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.33 | - |
| 14 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.80 | - |
| 13 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.61 | - |
| 10 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 38.72 | - |
| 09 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.62 | - |
| 08 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.47 | - |
| 07 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.56 | - |
| 06 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.47 | - |
| 03 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.94 | - |
| 02 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.52 | - |
| 01 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.23 | - |
| 30 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.31 | - |
| 29 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37.92 | - |
| 26 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.88 | - |
| 25 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.48 | - |
| 24 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.68 | - |
| 23 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 37.73 | - |
| 22 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.05 | - |
| 19 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.77 | - |
| 18 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.26 | - |
| 17 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.49 | - |
| 16 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 37.81 | - |
| 15 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.82 | - |
| 12 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.39 | - |
| 11 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.07 | - |
| 10 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.75 | - |
| 09 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.16 | - |
| 08 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.10 | - |
| 05 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.06 | - |
| 04 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.51 | - |
| 03 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.04 | - |
| 02 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.86 | - |
| 01 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.22 | - |
| 28 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.26 | - |
| 27 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.26 | - |
| 26 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.07 | - |
| 25 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.12 | - |
| 22 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.23 | - |
| 21 Mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.37 | - |
| 20 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.02 | - |
| 19 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.59 | - |
| 18 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.37 | - |
| 15 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.19 | - |
| 14 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 38.58 | - |
| 13 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.70 | - |
| 12 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.74 | - |
| 11 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.30 | - |
| 08 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.50 | - |
| 07 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.88 | - |
| 06 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.33 | - |
| 05 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.11 | - |
| 04 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.67 | - |
| 01 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 38.71 | - |
| 29 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.29 | - |
| 28 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.09 | - |
| 27 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.21 | - |
| 26 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.09 | - |
| 23 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.12 | - |
| 22 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.11 | - |
| 21 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.21 | - |
| 20 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.28 | - |
| 16 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.57 | - |
| 15 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 37.81 | - |
| 14 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.60 | - |
| 13 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.06 | - |
| 12 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 37.72 | - |
| 09 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.75 | - |
| 08 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.55 | - |
| 07 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.41 | - |
| 06 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 36.98 | - |
| 05 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.