Mail

RAFFX - American Funds AMCAP Fund Class R-5

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	35.67	35.67	35.67	35.67	35.67	-
01 Jun 2023	35.15	35.15	35.15	35.15	35.15	-
31 May 2023	34.85	34.85	34.85	34.85	34.85	-
30 May 2023	34.98	34.98	34.98	34.98	34.98	-
26 May 2023	35.05	35.05	35.05	35.05	35.05	-
25 May 2023	34.44	34.44	34.44	34.44	34.44	-
24 May 2023	34.24	34.24	34.24	34.24	34.24	-
23 May 2023	34.42	34.42	34.42	34.42	34.42	-
22 May 2023	34.97	34.97	34.97	34.97	34.97	-
19 May 2023	34.91	34.91	34.91	34.91	34.91	-
18 May 2023	35.04	35.04	35.04	35.04	35.04	-
17 May 2023	34.57	34.57	34.57	34.57	34.57	-
16 May 2023	34.19	34.19	34.19	34.19	34.19	-
15 May 2023	34.43	34.43	34.43	34.43	34.43	-
12 May 2023	34.24	34.24	34.24	34.24	34.24	-
11 May 2023	34.33	34.33	34.33	34.33	34.33	-
10 May 2023	34.37	34.37	34.37	34.37	34.37	-
09 May 2023	34.17	34.17	34.17	34.17	34.17	-
08 May 2023	34.27	34.27	34.27	34.27	34.27	-
05 May 2023	34.16	34.16	34.16	34.16	34.16	-
04 May 2023	33.73	33.73	33.73	33.73	33.73	-
03 May 2023	33.90	33.90	33.90	33.90	33.90	-
02 May 2023	33.98	33.98	33.98	33.98	33.98	-
01 May 2023	34.30	34.30	34.30	34.30	34.30	-
28 Apr 2023	34.32	34.32	34.32	34.32	34.32	-
27 Apr 2023	34.01	34.01	34.01	34.01	34.01	-
26 Apr 2023	33.42	33.42	33.42	33.42	33.42	-
25 Apr 2023	33.47	33.47	33.47	33.47	33.47	-
24 Apr 2023	34.14	34.14	34.14	34.14	34.14	-
21 Apr 2023	34.18	34.18	34.18	34.18	34.18	-
20 Apr 2023	34.08	34.08	34.08	34.08	34.08	-
19 Apr 2023	34.23	34.23	34.23	34.23	34.23	-
18 Apr 2023	34.23	34.23	34.23	34.23	34.23	-
17 Apr 2023	34.16	34.16	34.16	34.16	34.16	-
14 Apr 2023	34.09	34.09	34.09	34.09	34.09	-
13 Apr 2023	34.19	34.19	34.19	34.19	34.19	-
12 Apr 2023	33.72	33.72	33.72	33.72	33.72	-
11 Apr 2023	33.88	33.88	33.88	33.88	33.88	-
10 Apr 2023	33.81	33.81	33.81	33.81	33.81	-
06 Apr 2023	33.69	33.69	33.69	33.69	33.69	-
05 Apr 2023	33.60	33.60	33.60	33.60	33.60	-
04 Apr 2023	33.88	33.88	33.88	33.88	33.88	-
03 Apr 2023	34.03	34.03	34.03	34.03	34.03	-
31 Mar 2023	33.98	33.98	33.98	33.98	33.98	-
30 Mar 2023	33.45	33.45	33.45	33.45	33.45	-
29 Mar 2023	33.23	33.23	33.23	33.23	33.23	-
28 Mar 2023	32.79	32.79	32.79	32.79	32.79	-
27 Mar 2023	32.92	32.92	32.92	32.92	32.92	-
24 Mar 2023	32.87	32.87	32.87	32.87	32.87	-
23 Mar 2023	32.84	32.84	32.84	32.84	32.84	-
22 Mar 2023	32.59	32.59	32.59	32.59	32.59	-
21 Mar 2023	33.09	33.09	33.09	33.09	33.09	-
20 Mar 2023	32.64	32.64	32.64	32.64	32.64	-
17 Mar 2023	32.45	32.45	32.45	32.45	32.45	-
16 Mar 2023	32.76	32.76	32.76	32.76	32.76	-
15 Mar 2023	32.13	32.13	32.13	32.13	32.13	-
14 Mar 2023	32.40	32.40	32.40	32.40	32.40	-
13 Mar 2023	31.83	31.83	31.83	31.83	31.83	-
10 Mar 2023	31.86	31.86	31.86	31.86	31.86	-
09 Mar 2023	32.45	32.45	32.45	32.45	32.45	-
08 Mar 2023	33.09	33.09	33.09	33.09	33.09	-
07 Mar 2023	33.04	33.04	33.04	33.04	33.04	-
06 Mar 2023	33.43	33.43	33.43	33.43	33.43	-
03 Mar 2023	33.54	33.54	33.54	33.54	33.54	-
02 Mar 2023	32.98	32.98	32.98	32.98	32.98	-
01 Mar 2023	32.71	32.71	32.71	32.71	32.71	-
28 Feb 2023	32.80	32.80	32.80	32.80	32.80	-
27 Feb 2023	32.82	32.82	32.82	32.82	32.82	-
24 Feb 2023	32.65	32.65	32.65	32.65	32.65	-
23 Feb 2023	33.09	33.09	33.09	33.09	33.09	-
22 Feb 2023	32.96	32.96	32.96	32.96	32.96	-
21 Feb 2023	32.95	32.95	32.95	32.95	32.95	-
17 Feb 2023	33.63	33.63	33.63	33.63	33.63	-
16 Feb 2023	33.85	33.85	33.85	33.85	33.85	-
15 Feb 2023	34.41	34.41	34.41	34.41	34.41	-
14 Feb 2023	34.18	34.18	34.18	34.18	34.18	-
13 Feb 2023	34.05	34.05	34.05	34.05	34.05	-
10 Feb 2023	33.58	33.58	33.58	33.58	33.58	-
09 Feb 2023	33.81	33.81	33.81	33.81	33.81	-
08 Feb 2023	34.02	34.02	34.02	34.02	34.02	-
07 Feb 2023	34.30	34.30	34.30	34.30	34.30	-
06 Feb 2023	33.91	33.91	33.91	33.91	33.91	-
03 Feb 2023	34.23	34.23	34.23	34.23	34.23	-
02 Feb 2023	34.70	34.70	34.70	34.70	34.70	-
01 Feb 2023	34.20	34.20	34.20	34.20	34.20	-
31 Jan 2023	33.57	33.57	33.57	33.57	33.57	-
30 Jan 2023	33.11	33.11	33.11	33.11	33.11	-
27 Jan 2023	33.60	33.60	33.60	33.60	33.60	-
26 Jan 2023	33.50	33.50	33.50	33.50	33.50	-
25 Jan 2023	33.16	33.16	33.16	33.16	33.16	-
24 Jan 2023	33.12	33.12	33.12	33.12	33.12	-
23 Jan 2023	33.21	33.21	33.21	33.21	33.21	-
20 Jan 2023	32.70	32.70	32.70	32.70	32.70	-
19 Jan 2023	31.98	31.98	31.98	31.98	31.98	-
18 Jan 2023	32.24	32.24	32.24	32.24	32.24	-
17 Jan 2023	32.57	32.57	32.57	32.57	32.57	-
13 Jan 2023	32.59	32.59	32.59	32.59	32.59	-
12 Jan 2023	32.40	32.40	32.40	32.40	32.40	-
11 Jan 2023	32.23	32.23	32.23	32.23	32.23	-
10 Jan 2023	31.73	31.73	31.73	31.73	31.73	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...