American Funds AMCAP R6 (RAFGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Apr 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Apr 26, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Apr 25, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Apr 24, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Apr 23, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 22, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 19, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Apr 18, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Apr 17, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Apr 16, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Apr 15, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 12, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Apr 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Apr 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 09, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 08, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Apr 05, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 04, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Apr 03, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Apr 02, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Apr 01, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 28, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Mar 27, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Mar 26, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Mar 25, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Mar 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Mar 21, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Mar 20, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Mar 19, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Mar 18, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 15, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Mar 14, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Mar 13, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 12, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Mar 11, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Mar 08, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Mar 07, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Mar 06, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Mar 05, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Mar 04, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Mar 01, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Feb 29, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Feb 28, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Feb 27, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Feb 26, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Feb 23, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Feb 22, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 21, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Feb 20, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Feb 16, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Feb 15, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Feb 14, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Feb 13, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Feb 12, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Feb 09, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Feb 08, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Feb 07, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Feb 06, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 05, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Feb 02, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Feb 01, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Jan 31, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Jan 30, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Jan 29, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Jan 26, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jan 25, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Jan 24, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 23, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jan 22, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Jan 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jan 18, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Jan 17, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Jan 16, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 12, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Jan 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Jan 10, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Jan 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 08, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Jan 05, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 04, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 03, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jan 02, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Dec 29, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Dec 28, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Dec 27, 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Dec 26, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Dec 22, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Dec 21, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Dec 20, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Dec 19, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Dec 18, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Dec 15, 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Dec 14, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Dec 13, 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Dec 13, 2023 | 0.224 Dividend | |||||
| Dec 13, 2023 | 1.027 Capital Gain | |||||
| Dec 12, 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 37.54 | - |
| Dec 11, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 37.26 | - |
| Dec 08, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 36.96 | - |
| *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.