Yahoo Finance Invest: Our marquee investor conference

American Funds AMCAP R4 (RAFEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend9M

45.71

+0.18

(+0.40%)

As of 08:05AM EST. Market open.

Advertisement

Time Period:

Nov 12, 2023 - Nov 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2024	-	-	-	-	-	-
Nov 11, 2024	45.71	45.71	45.71	45.71	45.71	-
Nov 08, 2024	45.53	45.53	45.53	45.53	45.53	-
Nov 07, 2024	45.26	45.26	45.26	45.26	45.26	-
Nov 06, 2024	44.98	44.98	44.98	44.98	44.98	-
Nov 05, 2024	43.99	43.99	43.99	43.99	43.99	-
Nov 04, 2024	43.44	43.44	43.44	43.44	43.44	-
Nov 01, 2024	43.49	43.49	43.49	43.49	43.49	-
Oct 31, 2024	43.22	43.22	43.22	43.22	43.22	-
Oct 30, 2024	44.14	44.14	44.14	44.14	44.14	-
Oct 29, 2024	44.26	44.26	44.26	44.26	44.26	-
Oct 28, 2024	44.05	44.05	44.05	44.05	44.05	-
Oct 25, 2024	43.97	43.97	43.97	43.97	43.97	-
Oct 24, 2024	43.91	43.91	43.91	43.91	43.91	-
Oct 23, 2024	43.91	43.91	43.91	43.91	43.91	-
Oct 22, 2024	44.43	44.43	44.43	44.43	44.43	-
Oct 21, 2024	44.47	44.47	44.47	44.47	44.47	-
Oct 18, 2024	44.67	44.67	44.67	44.67	44.67	-
Oct 17, 2024	44.50	44.50	44.50	44.50	44.50	-
Oct 16, 2024	44.46	44.46	44.46	44.46	44.46	-
Oct 15, 2024	44.35	44.35	44.35	44.35	44.35	-
Oct 14, 2024	44.79	44.79	44.79	44.79	44.79	-
Oct 11, 2024	44.49	44.49	44.49	44.49	44.49	-
Oct 10, 2024	44.14	44.14	44.14	44.14	44.14	-
Oct 09, 2024	44.24	44.24	44.24	44.24	44.24	-
Oct 08, 2024	43.89	43.89	43.89	43.89	43.89	-
Oct 07, 2024	43.38	43.38	43.38	43.38	43.38	-
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	-
Sep 30, 2024	43.89	43.89	43.89	43.89	43.89	-
Sep 27, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 26, 2024	43.94	43.94	43.94	43.94	43.94	-
Sep 25, 2024	43.74	43.74	43.74	43.74	43.74	-
Sep 24, 2024	43.84	43.84	43.84	43.84	43.84	-
Sep 23, 2024	43.73	43.73	43.73	43.73	43.73	-
Sep 20, 2024	43.63	43.63	43.63	43.63	43.63	-
Sep 19, 2024	43.70	43.70	43.70	43.70	43.70	-
Sep 18, 2024	42.90	42.90	42.90	42.90	42.90	-
Sep 17, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 16, 2024	42.97	42.97	42.97	42.97	42.97	-
Sep 13, 2024	42.94	42.94	42.94	42.94	42.94	-
Sep 12, 2024	42.60	42.60	42.60	42.60	42.60	-
Sep 11, 2024	42.16	42.16	42.16	42.16	42.16	-
Sep 10, 2024	41.56	41.56	41.56	41.56	41.56	-
Sep 09, 2024	41.35	41.35	41.35	41.35	41.35	-
Sep 06, 2024	40.93	40.93	40.93	40.93	40.93	-
Sep 05, 2024	41.68	41.68	41.68	41.68	41.68	-
Sep 04, 2024	41.88	41.88	41.88	41.88	41.88	-
Sep 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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.16-3.19(-0.05%)

Dow 3044,087.92-205.21(-0.46%)

Nasdaq19,309.09+10.33(+0.05%)

Russell 20002,400.79-34.19(-1.40%)

Crude Oil68.25+0.21(+0.31%)

Gold2,606.60-11.10(-0.42%)

Yahoo Finance Invest: Our marquee investor conference

American Funds AMCAP R4 (RAFEX)

S&P 500
5,998.16
-3.19(-0.05%)

Dow 30
44,087.92
-205.21(-0.46%)

Nasdaq
19,309.09
+10.33(+0.05%)

Russell 2000
2,400.79
-34.19(-1.40%)

Crude Oil
68.25
+0.21(+0.31%)

Gold
2,606.60
-11.10(-0.42%)