Singapore markets closed

American Funds AMCAP R5 (RAFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
40.55-0.53 (-1.29%)
At close: 08:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202440.5540.5540.5540.5540.55-
18 Apr 202441.0841.0841.0841.0841.08-
17 Apr 202441.3341.3341.3341.3341.33-
16 Apr 202441.6941.6941.6941.6941.69-
15 Apr 202441.6941.6941.6941.6941.69-
12 Apr 202442.3242.3242.3242.3242.32-
11 Apr 202443.0643.0643.0643.0643.06-
10 Apr 202442.7242.7242.7242.7242.72-
09 Apr 202443.1643.1643.1643.1643.16-
08 Apr 202443.0943.0943.0943.0943.09-
05 Apr 202443.0543.0543.0543.0543.05-
04 Apr 202442.4442.4442.4442.4442.44-
03 Apr 202443.0343.0343.0343.0343.03-
02 Apr 202442.8342.8342.8342.8342.83-
01 Apr 202443.2343.2343.2343.2343.23-
28 Mar 202443.2743.2743.2743.2743.27-
27 Mar 202443.2743.2743.2743.2743.27-
26 Mar 202443.0543.0543.0543.0543.05-
25 Mar 202443.1143.1143.1143.1143.11-
22 Mar 202443.2443.2443.2443.2443.24-
21 Mar 202443.3943.3943.3943.3943.39-
20 Mar 202443.0043.0043.0043.0043.00-
19 Mar 202442.5242.5242.5242.5242.52-
18 Mar 202442.2942.2942.2942.2942.29-
15 Mar 202442.0842.0842.0842.0842.08-
14 Mar 202442.5042.5042.5042.5042.50-
13 Mar 202442.6442.6442.6442.6442.64-
12 Mar 202442.6942.6942.6942.6942.69-
11 Mar 202442.2142.2142.2142.2142.21-
08 Mar 202442.4242.4242.4242.4242.42-
07 Mar 202442.8442.8442.8442.8442.84-
06 Mar 202442.2342.2342.2342.2342.23-
05 Mar 202441.9941.9941.9941.9941.99-
04 Mar 202442.5942.5942.5942.5942.59-
01 Mar 202442.6542.6542.6542.6542.65-
29 Feb 202442.1942.1942.1942.1942.19-
28 Feb 202441.9641.9641.9641.9641.96-
27 Feb 202442.1042.1042.1042.1042.10-
26 Feb 202441.9641.9641.9641.9641.96-
23 Feb 202441.9941.9941.9941.9941.99-
22 Feb 202441.9741.9741.9741.9741.97-
21 Feb 202440.9840.9840.9840.9840.98-
20 Feb 202441.0741.0741.0741.0741.07-
16 Feb 202441.3841.3841.3841.3841.38-
15 Feb 202441.6541.6541.6541.6541.65-
14 Feb 202441.4041.4041.4041.4041.40-
13 Feb 202440.8140.8140.8140.8140.81-
12 Feb 202441.5341.5341.5341.5341.53-
09 Feb 202441.5841.5841.5841.5841.58-
08 Feb 202441.3541.3541.3541.3541.35-
07 Feb 202441.2041.2041.2041.2041.20-
06 Feb 202440.7240.7240.7240.7240.72-
05 Feb 202440.5940.5940.5940.5940.59-
02 Feb 202440.7440.7440.7440.7440.74-
01 Feb 202440.2140.2140.2140.2140.21-
31 Jan 202439.6339.6339.6339.6339.63-
30 Jan 202440.3040.3040.3040.3040.30-
29 Jan 202440.4540.4540.4540.4540.45-
26 Jan 202440.0340.0340.0340.0340.03-
25 Jan 202440.0140.0140.0140.0140.01-
24 Jan 202439.7939.7939.7939.7939.79-
23 Jan 202439.7739.7739.7739.7739.77-
22 Jan 202439.7839.7839.7839.7839.78-
19 Jan 202439.5839.5839.5839.5839.58-
18 Jan 202439.1439.1439.1439.1439.14-
17 Jan 202438.6938.6938.6938.6938.69-
16 Jan 202438.9138.9138.9138.9138.91-
12 Jan 202439.0639.0639.0639.0639.06-
11 Jan 202439.0539.0539.0539.0539.05-
10 Jan 202438.9538.9538.9538.9538.95-
09 Jan 202438.7138.7138.7138.7138.71-
08 Jan 202438.6838.6838.6838.6838.68-
05 Jan 202438.0138.0138.0138.0138.01-
04 Jan 202438.0238.0238.0238.0238.02-
03 Jan 202438.0338.0338.0338.0338.03-
02 Jan 202438.6238.6238.6238.6238.62-
29 Dec 202339.0639.0639.0639.0639.06-
28 Dec 202339.2639.2639.2639.2639.26-
27 Dec 202339.2439.2439.2439.2439.24-
26 Dec 202339.1439.1439.1439.1439.14-
22 Dec 202338.9538.9538.9538.9538.95-
21 Dec 202338.8738.8738.8738.8738.87-
20 Dec 202338.3338.3338.3338.3338.33-
19 Dec 202338.9338.9338.9338.9338.93-
18 Dec 202338.6338.6338.6338.6338.63-
15 Dec 202338.4538.4538.4538.4538.45-
14 Dec 202338.4438.4438.4438.4438.44-
13 Dec 202338.2538.2538.2538.2538.25-
13 Dec 20230.208 Dividend
13 Dec 20231.027 Capital gain
12 Dec 202338.8838.8838.8838.8837.65-
11 Dec 202338.5938.5938.5938.5937.36-
08 Dec 202338.2838.2838.2838.2837.06-
07 Dec 202338.0738.0738.0738.0736.86-
06 Dec 202337.7837.7837.7837.7836.58-
05 Dec 202337.9237.9237.9237.9236.72-
04 Dec 202338.1238.1238.1238.1236.91-
01 Dec 202338.2838.2838.2838.2837.06-
30 Nov 202337.9037.9037.9037.9036.70-
29 Nov 202337.7637.7637.7637.7636.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...