American Funds AMCAP R4 (RAFEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Oct 03, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Oct 02, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Oct 01, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Sept 30, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Sept 27, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Sept 26, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Sept 25, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Sept 24, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Sept 23, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Sept 20, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Sept 19, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Sept 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Sept 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sept 16, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Sept 13, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Sept 12, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Sept 11, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Sept 10, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Sept 09, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Sept 06, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Sept 05, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Sept 04, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Sept 03, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 30, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Aug 29, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Aug 28, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Aug 27, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Aug 26, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Aug 23, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Aug 22, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Aug 21, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Aug 20, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Aug 19, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Aug 16, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Aug 15, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Aug 14, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Aug 13, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Aug 12, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Aug 09, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Aug 08, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Aug 07, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Aug 06, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Aug 05, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Aug 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Aug 01, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Jul 31, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Jul 30, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jul 29, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Jul 26, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Jul 25, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Jul 24, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Jul 23, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jul 22, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Jul 19, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jul 18, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Jul 17, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Jul 16, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Jul 15, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Jul 12, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Jul 11, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Jul 10, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Jul 09, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Jul 08, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Jul 05, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Jul 03, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Jul 02, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Jul 01, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Jun 28, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Jun 27, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Jun 26, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Jun 25, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jun 24, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Jun 21, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jun 20, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Jun 18, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Jun 17, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jun 14, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Jun 13, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Jun 12, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Jun 12, 2024 | 0 Dividend | |||||
| Jun 12, 2024 | 0.811 Capital Gain | |||||
| Jun 11, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.13 | - |
| Jun 10, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.03 | - |
| Jun 07, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.82 | - |
| Jun 06, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 40.96 | - |
| Jun 05, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.95 | - |
| Jun 04, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.23 | - |
| Jun 03, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.22 | - |
| May 31, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.19 | - |
| May 30, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 39.96 | - |
| May 29, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.37 | - |
| May 28, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.72 | - |
| May 24, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.87 | - |
| May 23, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.53 | - |
| May 22, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.84 | - |
| May 21, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.95 | - |
| May 20, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.95 | - |
| May 17, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.77 | - |
| May 16, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.