Canada markets closed

American Funds AMCAP R1 (RAFAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.31-0.44 (-1.30%)
At close: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202433.3133.3133.3133.3133.31-
Apr 18, 202433.7533.7533.7533.7533.75-
Apr 17, 202433.9633.9633.9633.9633.96-
Apr 16, 202434.2534.2534.2534.2534.25-
Apr 15, 202434.2634.2634.2634.2634.26-
Apr 12, 202434.7734.7734.7734.7734.77-
Apr 11, 202435.3935.3935.3935.3935.39-
Apr 10, 202435.1035.1035.1035.1035.10-
Apr 09, 202435.4735.4735.4735.4735.47-
Apr 08, 202435.4135.4135.4135.4135.41-
Apr 05, 202435.3835.3835.3835.3835.38-
Apr 04, 202434.8934.8934.8934.8934.89-
Apr 03, 202435.3735.3735.3735.3735.37-
Apr 02, 202435.2135.2135.2135.2135.21-
Apr 01, 202435.5335.5335.5335.5335.53-
Mar 28, 202435.5735.5735.5735.5735.57-
Mar 27, 202435.5835.5835.5835.5835.58-
Mar 26, 202435.3935.3935.3935.3935.39-
Mar 25, 202435.4435.4435.4435.4435.44-
Mar 22, 202435.5535.5535.5535.5535.55-
Mar 21, 202435.6735.6735.6735.6735.67-
Mar 20, 202435.3635.3635.3635.3635.36-
Mar 19, 202434.9734.9734.9734.9734.97-
Mar 18, 202434.7734.7734.7734.7734.77-
Mar 15, 202434.6034.6034.6034.6034.60-
Mar 14, 202434.9634.9634.9634.9634.96-
Mar 13, 202435.0735.0735.0735.0735.07-
Mar 12, 202435.1135.1135.1135.1135.11-
Mar 11, 202434.7134.7134.7134.7134.71-
Mar 08, 202434.8934.8934.8934.8934.89-
Mar 07, 202435.2435.2435.2435.2435.24-
Mar 06, 202434.7434.7434.7434.7434.74-
Mar 05, 202434.5434.5434.5434.5434.54-
Mar 04, 202435.0435.0435.0435.0435.04-
Mar 01, 202435.0935.0935.0935.0935.09-
Feb 29, 202434.7134.7134.7134.7134.71-
Feb 28, 202434.5234.5234.5234.5234.52-
Feb 27, 202434.6434.6434.6434.6434.64-
Feb 26, 202434.5234.5234.5234.5234.52-
Feb 23, 202434.5534.5534.5534.5534.55-
Feb 22, 202434.5434.5434.5434.5434.54-
Feb 21, 202433.7233.7233.7233.7233.72-
Feb 20, 202433.8033.8033.8033.8033.80-
Feb 16, 202434.0634.0634.0634.0634.06-
Feb 15, 202434.2834.2834.2834.2834.28-
Feb 14, 202434.0834.0834.0834.0834.08-
Feb 13, 202433.5933.5933.5933.5933.59-
Feb 12, 202434.1934.1934.1934.1934.19-
Feb 09, 202434.2334.2334.2334.2334.23-
Feb 08, 202434.0434.0434.0434.0434.04-
Feb 07, 202433.9133.9133.9133.9133.91-
Feb 06, 202433.5233.5233.5233.5233.52-
Feb 05, 202433.4233.4233.4233.4233.42-
Feb 02, 202433.5533.5533.5533.5533.55-
Feb 01, 202433.1033.1033.1033.1033.10-
Jan 31, 202432.6332.6332.6332.6332.63-
Jan 30, 202433.1833.1833.1833.1833.18-
Jan 29, 202433.3133.3133.3133.3133.31-
Jan 26, 202432.9732.9732.9732.9732.97-
Jan 25, 202432.9532.9532.9532.9532.95-
Jan 24, 202432.7732.7732.7732.7732.77-
Jan 23, 202432.7532.7532.7532.7532.75-
Jan 22, 202432.7632.7632.7632.7632.76-
Jan 19, 202432.6032.6032.6032.6032.60-
Jan 18, 202432.2432.2432.2432.2432.24-
Jan 17, 202431.8731.8731.8731.8731.87-
Jan 16, 202432.0532.0532.0532.0532.05-
Jan 12, 202432.1832.1832.1832.1832.18-
Jan 11, 202432.1732.1732.1732.1732.17-
Jan 10, 202432.0932.0932.0932.0932.09-
Jan 09, 202431.8931.8931.8931.8931.89-
Jan 08, 202431.8731.8731.8731.8731.87-
Jan 05, 202431.3231.3231.3231.3231.32-
Jan 04, 202431.3331.3331.3331.3331.33-
Jan 03, 202431.3431.3431.3431.3431.34-
Jan 02, 202431.8331.8331.8331.8331.83-
Dec 29, 202332.1932.1932.1932.1932.19-
Dec 28, 202332.3632.3632.3632.3632.36-
Dec 27, 202332.3432.3432.3432.3432.34-
Dec 26, 202332.2632.2632.2632.2632.26-
Dec 22, 202332.1132.1132.1132.1132.11-
Dec 21, 202332.0432.0432.0432.0432.04-
Dec 20, 202331.6031.6031.6031.6031.60-
Dec 19, 202332.1032.1032.1032.1032.10-
Dec 18, 202331.8531.8531.8531.8531.85-
Dec 15, 202331.7131.7131.7131.7131.71-
Dec 14, 202331.7031.7031.7031.7031.70-
Dec 13, 202331.5431.5431.5431.5431.54-
Dec 13, 20230 Dividend
Dec 13, 20231.027 Capital Gain
Dec 12, 202332.0732.0732.0732.0731.04-
Dec 11, 202331.8331.8331.8331.8330.81-
Dec 08, 202331.5831.5831.5831.5830.57-
Dec 07, 202331.4031.4031.4031.4030.39-
Dec 06, 202331.1631.1631.1631.1630.16-
Dec 05, 202331.2831.2831.2831.2830.28-
Dec 04, 202331.4431.4431.4431.4430.43-
Dec 01, 202331.5831.5831.5831.5830.57-
Nov 30, 202331.2731.2731.2731.2730.27-
Nov 29, 202331.1631.1631.1631.1630.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...