Advertisement
Advertisement
U.S. markets close in 5 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Funds AMCAP Fund Class R-6 (RAFGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.86+0.69 (+2.37%)
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202229.8629.8629.8629.8629.86-
Sep 30, 202229.1729.1729.1729.1729.17-
Sep 29, 202229.5129.5129.5129.5129.51-
Sep 28, 202230.1030.1030.1030.1030.10-
Sep 27, 202229.4329.4329.4329.4329.43-
Sep 26, 202229.4229.4229.4229.4229.42-
Sep 23, 202229.6929.6929.6929.6929.69-
Sep 22, 202230.1030.1030.1030.1030.10-
Sep 21, 202230.5930.5930.5930.5930.59-
Sep 20, 202231.1331.1331.1331.1331.13-
Sep 19, 202231.5431.5431.5431.5431.54-
Sep 16, 202231.4231.4231.4231.4231.42-
Sep 15, 202231.7631.7631.7631.7631.76-
Sep 14, 202232.0332.0332.0332.0332.03-
Sep 13, 202231.8731.8731.8731.8731.87-
Sep 12, 202233.3533.3533.3533.3533.35-
Sep 09, 202233.0333.0333.0333.0333.03-
Sep 08, 202232.4232.4232.4232.4232.42-
Sep 07, 202232.1032.1032.1032.1032.10-
Sep 06, 202231.4531.4531.4531.4531.45-
Sep 02, 202231.5931.5931.5931.5931.59-
Sep 01, 202231.9131.9131.9131.9131.91-
Aug 31, 202231.9031.9031.9031.9031.90-
Aug 30, 202232.0932.0932.0932.0932.09-
Aug 29, 202232.3532.3532.3532.3532.35-
Aug 26, 202232.6232.6232.6232.6232.62-
Aug 25, 202233.8533.8533.8533.8533.85-
Aug 24, 202233.3033.3033.3033.3033.30-
Aug 23, 202233.1333.1333.1333.1333.13-
Aug 22, 202233.2233.2233.2233.2233.22-
Aug 19, 202234.0134.0134.0134.0134.01-
Aug 18, 202234.6234.6234.6234.6234.62-
Aug 17, 202234.5934.5934.5934.5934.59-
Aug 16, 202235.0435.0435.0435.0435.04-
Aug 15, 202235.0635.0635.0635.0635.06-
Aug 12, 202234.9834.9834.9834.9834.98-
Aug 11, 202234.4234.4234.4234.4234.42-
Aug 10, 202234.5434.5434.5434.5434.54-
Aug 09, 202233.6333.6333.6333.6333.63-
Aug 08, 202234.0334.0334.0334.0334.03-
Aug 05, 202233.9833.9833.9833.9833.98-
Aug 04, 202234.0234.0234.0234.0234.02-
Aug 03, 202233.8433.8433.8433.8433.84-
Aug 02, 202233.2233.2233.2233.2233.22-
Aug 01, 202233.3433.3433.3433.3433.34-
Jul 29, 202233.3433.3433.3433.3433.34-
Jul 28, 202232.9732.9732.9732.9732.97-
Jul 27, 202232.5032.5032.5032.5032.50-
Jul 26, 202231.5431.5431.5431.5431.54-
Jul 25, 202232.0432.0432.0432.0432.04-
Jul 22, 202232.0932.0932.0932.0932.09-
Jul 21, 202232.6232.6232.6232.6232.62-
Jul 20, 202232.1632.1632.1632.1632.16-
Jul 19, 202231.7731.7731.7731.7731.77-
Jul 18, 202230.8630.8630.8630.8630.86-
Jul 15, 202231.0631.0631.0631.0631.06-
Jul 14, 202230.4130.4130.4130.4130.41-
Jul 13, 202230.5430.5430.5430.5430.54-
Jul 12, 202230.6930.6930.6930.6930.69-
Jul 11, 202231.0831.0831.0831.0831.08-
Jul 08, 202231.5931.5931.5931.5931.59-
Jul 07, 202231.6331.6331.6331.6331.63-
Jul 06, 202231.0931.0931.0931.0931.09-
Jul 05, 202231.0431.0431.0431.0431.04-
Jul 01, 202230.7030.7030.7030.7030.70-
Jun 30, 202230.3930.3930.3930.3930.39-
Jun 29, 202230.7230.7230.7230.7230.72-
Jun 28, 202230.7530.7530.7530.7530.75-
Jun 27, 202231.4631.4631.4631.4631.46-
Jun 24, 202231.6431.6431.6431.6431.64-
Jun 23, 202230.6730.6730.6730.6730.67-
Jun 22, 202230.1330.1330.1330.1330.13-
Jun 21, 202230.0930.0930.0930.0930.09-
Jun 17, 202229.4929.4929.4929.4929.49-
Jun 16, 202229.1929.1929.1929.1929.19-
Jun 15, 202230.3330.3330.3330.3330.33-
Jun 15, 20220 Dividend
Jun 15, 20222.267 Capital Gain
Jun 14, 202231.9531.9531.9531.9529.68-
Jun 13, 202232.0632.0632.0632.0629.79-
Jun 10, 202233.5733.5733.5733.5731.19-
Jun 09, 202234.6734.6734.6734.6732.21-
Jun 08, 202235.5335.5335.5335.5333.01-
Jun 07, 202235.8335.8335.8335.8333.29-
Jun 06, 202235.5135.5135.5135.5132.99-
Jun 03, 202235.3235.3235.3235.3232.81-
Jun 02, 202236.0136.0136.0136.0133.45-
Jun 01, 202235.0535.0535.0535.0532.56-
May 31, 202235.4835.4835.4835.4832.96-
May 27, 202235.7635.7635.7635.7633.22-
May 26, 202234.7634.7634.7634.7632.29-
May 25, 202233.8733.8733.8733.8731.47-
May 24, 202233.4233.4233.4233.4231.05-
May 23, 202234.0534.0534.0534.0531.63-
May 20, 202233.7033.7033.7033.7031.31-
May 19, 202233.6633.6633.6633.6631.27-
May 18, 202233.5333.5333.5333.5331.15-
May 17, 202234.9534.9534.9534.9532.47-
May 16, 202234.1734.1734.1734.1731.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement