Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Funds AMCAP R2 (RAFBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
29.15-0.03 (-0.10%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023------
Sep 21, 202329.1829.1829.1829.1829.18-
Sep 20, 202329.7829.7829.7829.7829.78-
Sep 19, 202330.0430.0430.0430.0430.04-
Sep 18, 202330.1330.1330.1330.1330.13-
Sep 15, 202330.1930.1930.1930.1930.19-
Sep 14, 202330.5330.5330.5330.5330.53-
Sep 13, 202330.4030.4030.4030.4030.40-
Sep 12, 202330.4530.4530.4530.4530.45-
Sep 11, 202330.6930.6930.6930.6930.69-
Sep 08, 202330.5430.5430.5430.5430.54-
Sep 07, 202330.5730.5730.5730.5730.57-
Sep 06, 202330.6430.6430.6430.6430.64-
Sep 05, 202330.7230.7230.7230.7230.72-
Sep 01, 202330.9230.9230.9230.9230.92-
Aug 31, 202330.8630.8630.8630.8630.86-
Aug 30, 202330.8630.8630.8630.8630.86-
Aug 29, 202330.7030.7030.7030.7030.70-
Aug 28, 202330.1930.1930.1930.1930.19-
Aug 25, 202329.9829.9829.9829.9829.98-
Aug 24, 202329.8129.8129.8129.8129.81-
Aug 23, 202330.3430.3430.3430.3430.34-
Aug 22, 202329.9629.9629.9629.9629.96-
Aug 21, 202329.9629.9629.9629.9629.96-
Aug 18, 202329.7629.7629.7629.7629.76-
Aug 17, 202329.7429.7429.7429.7429.74-
Aug 16, 202330.1130.1130.1130.1130.11-
Aug 15, 202330.3630.3630.3630.3630.36-
Aug 14, 202330.6630.6630.6630.6630.66-
Aug 11, 202330.4630.4630.4630.4630.46-
Aug 10, 202330.6230.6230.6230.6230.62-
Aug 09, 202330.5430.5430.5430.5430.54-
Aug 08, 202330.7930.7930.7930.7930.79-
Aug 07, 202331.0031.0031.0031.0031.00-
Aug 04, 202330.7030.7030.7030.7030.70-
Aug 03, 202330.7530.7530.7530.7530.75-
Aug 02, 202330.8030.8030.8030.8030.80-
Aug 01, 202331.3331.3331.3331.3331.33-
Jul 31, 202331.4131.4131.4131.4131.41-
Jul 28, 202331.3731.3731.3731.3731.37-
Jul 27, 202330.9930.9930.9930.9930.99-
Jul 26, 202331.2131.2131.2131.2131.21-
Jul 25, 202331.2131.2131.2131.2131.21-
Jul 24, 202331.0831.0831.0831.0831.08-
Jul 21, 202331.1131.1131.1131.1131.11-
Jul 20, 202331.0631.0631.0631.0631.06-
Jul 19, 202331.4431.4431.4431.4431.44-
Jul 18, 202331.4231.4231.4231.4231.42-
Jul 17, 202331.1631.1631.1631.1631.16-
Jul 14, 202331.0331.0331.0331.0331.03-
Jul 13, 202331.0031.0031.0031.0031.00-
Jul 12, 202330.6830.6830.6830.6830.68-
Jul 11, 202330.4830.4830.4830.4830.48-
Jul 10, 202330.2330.2330.2330.2330.23-
Jul 07, 202329.9929.9929.9929.9929.99-
Jul 06, 202330.0130.0130.0130.0130.01-
Jul 05, 202330.3230.3230.3230.3230.32-
Jul 03, 202330.3930.3930.3930.3930.39-
Jun 30, 202330.4430.4430.4430.4430.44-
Jun 29, 202330.1630.1630.1630.1630.16-
Jun 28, 202330.0830.0830.0830.0830.08-
Jun 27, 202329.9929.9929.9929.9929.99-
Jun 26, 202329.6229.6229.6229.6229.62-
Jun 23, 202329.7529.7529.7529.7529.75-
Jun 22, 202329.9629.9629.9629.9629.96-
Jun 21, 202329.8529.8529.8529.8529.85-
Jun 20, 202329.9529.9529.9529.9529.95-
Jun 16, 202330.0330.0330.0330.0330.03-
Jun 15, 202330.2630.2630.2630.2630.26-
Jun 14, 202329.9129.9129.9129.9129.91-
Jun 13, 202329.8829.8829.8829.8829.88-
Jun 12, 202329.6829.6829.6829.6829.68-
Jun 09, 202329.2929.2929.2929.2929.29-
Jun 08, 202329.2729.2729.2729.2729.27-
Jun 07, 202329.1329.1329.1329.1329.13-
Jun 06, 202329.4129.4129.4129.4129.41-
Jun 05, 202329.3229.3229.3229.3229.32-
Jun 02, 202329.4229.4229.4229.4229.42-
Jun 01, 202328.9928.9928.9928.9928.99-
May 31, 202328.7428.7428.7428.7428.74-
May 30, 202328.8528.8528.8528.8528.85-
May 26, 202328.9128.9128.9128.9128.91-
May 25, 202328.4128.4128.4128.4128.41-
May 24, 202328.2528.2528.2528.2528.25-
May 23, 202328.4028.4028.4028.4028.40-
May 22, 202328.8528.8528.8528.8528.85-
May 19, 202328.8028.8028.8028.8028.80-
May 18, 202328.9128.9128.9128.9128.91-
May 17, 202328.5228.5228.5228.5228.52-
May 16, 202328.2128.2128.2128.2128.21-
May 15, 202328.4028.4028.4028.4028.40-
May 12, 202328.2628.2628.2628.2628.26-
May 11, 202328.3328.3328.3328.3328.33-
May 10, 202328.3628.3628.3628.3628.36-
May 09, 202328.2028.2028.2028.2028.20-
May 08, 202328.2828.2828.2828.2828.28-
May 05, 202328.2028.2028.2028.2028.20-
May 04, 202327.8427.8427.8427.8427.84-
May 03, 202327.9827.9827.9827.9827.98-
May 02, 202328.0428.0428.0428.0428.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement