American Funds AMCAP R5 (RAFFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 24, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Apr 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 22, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Apr 19, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Apr 18, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Apr 17, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 16, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Apr 15, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Apr 12, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Apr 11, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Apr 10, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Apr 09, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Apr 08, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Apr 05, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 04, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Apr 03, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Apr 02, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Apr 01, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Mar 28, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Mar 27, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Mar 26, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Mar 25, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 22, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Mar 21, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Mar 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 19, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Mar 18, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Mar 15, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Mar 14, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Mar 13, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Mar 12, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Mar 11, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Mar 08, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Mar 07, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Mar 06, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Mar 05, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Mar 04, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 01, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Feb 29, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Feb 28, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Feb 27, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Feb 26, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Feb 23, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Feb 22, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Feb 21, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Feb 20, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Feb 16, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Feb 15, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Feb 14, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Feb 13, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Feb 12, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Feb 09, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Feb 08, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Feb 07, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Feb 06, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Feb 05, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Feb 02, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Feb 01, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| Jan 31, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Jan 30, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jan 29, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jan 26, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Jan 25, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Jan 24, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Jan 23, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Jan 22, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Jan 19, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jan 18, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jan 17, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Jan 16, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Jan 12, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Jan 11, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Jan 10, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Jan 09, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Jan 08, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Jan 05, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jan 04, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Jan 03, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Jan 02, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Dec 29, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Dec 28, 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Dec 27, 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Dec 26, 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Dec 22, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Dec 21, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Dec 20, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Dec 19, 2023 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Dec 18, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Dec 15, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Dec 14, 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Dec 13, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Dec 13, 2023 | 0.208 Dividend | |||||
| Dec 13, 2023 | 1.027 Capital Gain | |||||
| Dec 12, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 37.65 | - |
| Dec 11, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 37.36 | - |
| Dec 08, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 37.06 | - |
| Dec 07, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 36.86 | - |
| Dec 06, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 36.58 | - |
| Dec 05, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 36.72 | - |
| *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.