New Zealand markets closed

American Funds AMCAP R2 (RAFBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.43-0.10 (-0.28%)
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202435.4335.4335.4335.4335.43-
21 Jun 202435.5335.5335.5335.5335.53-
20 Jun 202435.5535.5535.5535.5535.55-
18 Jun 202435.6635.6635.6635.6635.66-
17 Jun 202435.6435.6435.6435.6435.64-
14 Jun 202435.3235.3235.3235.3235.32-
13 Jun 202435.3935.3935.3935.3935.39-
12 Jun 202435.3135.3135.3135.3135.31-
11 Jun 202435.7135.7135.7135.7135.71-
10 Jun 202435.6235.6235.6235.6235.62-
07 Jun 202435.4535.4535.4535.4535.45-
06 Jun 202435.5735.5735.5735.5735.57-
05 Jun 202435.5635.5635.5635.5635.56-
04 Jun 202434.9334.9334.9334.9334.93-
03 Jun 202434.9234.9234.9234.9234.92-
31 May 202434.8934.8934.8934.8934.89-
30 May 202434.7134.7134.7134.7134.71-
29 May 202435.0635.0635.0635.0635.06-
28 May 202435.3635.3635.3635.3635.36-
24 May 202435.5035.5035.5035.5035.50-
23 May 202435.2035.2035.2035.2035.20-
22 May 202435.4835.4835.4835.4835.48-
21 May 202435.5735.5735.5735.5735.57-
20 May 202435.5735.5735.5735.5735.57-
17 May 202435.4135.4135.4135.4135.41-
16 May 202435.4135.4135.4135.4135.41-
15 May 202435.5935.5935.5935.5935.59-
14 May 202435.1235.1235.1235.1235.12-
13 May 202434.9434.9434.9434.9434.94-
10 May 202435.0535.0535.0535.0535.05-
09 May 202434.9534.9534.9534.9534.95-
08 May 202434.8234.8234.8234.8234.82-
07 May 202434.9034.9034.9034.9034.90-
06 May 202434.8234.8234.8234.8234.82-
03 May 202434.3534.3534.3534.3534.35-
02 May 202433.9633.9633.9633.9633.96-
01 May 202433.7033.7033.7033.7033.70-
30 Apr 202433.7833.7833.7833.7833.78-
29 Apr 202434.3334.3334.3334.3334.33-
26 Apr 202434.2934.2934.2934.2934.29-
25 Apr 202433.9333.9333.9333.9333.93-
24 Apr 202434.1134.1134.1134.1134.11-
23 Apr 202434.1634.1634.1634.1634.16-
22 Apr 202433.5433.5433.5433.5433.54-
19 Apr 202433.3033.3033.3033.3033.30-
18 Apr 202433.7433.7433.7433.7433.74-
17 Apr 202433.9433.9433.9433.9433.94-
16 Apr 202434.2334.2334.2334.2334.23-
15 Apr 202434.2434.2434.2434.2434.24-
12 Apr 202434.7634.7634.7634.7634.76-
11 Apr 202435.3735.3735.3735.3735.37-
10 Apr 202435.0935.0935.0935.0935.09-
09 Apr 202435.4535.4535.4535.4535.45-
08 Apr 202435.4035.4035.4035.4035.40-
05 Apr 202435.3635.3635.3635.3635.36-
04 Apr 202434.8734.8734.8734.8734.87-
03 Apr 202435.3535.3535.3535.3535.35-
02 Apr 202435.1935.1935.1935.1935.19-
01 Apr 202435.5235.5235.5235.5235.52-
28 Mar 202435.5535.5535.5535.5535.55-
27 Mar 202435.5635.5635.5635.5635.56-
26 Mar 202435.3835.3835.3835.3835.38-
25 Mar 202435.4235.4235.4235.4235.42-
22 Mar 202435.5335.5335.5335.5335.53-
21 Mar 202435.6635.6635.6635.6635.66-
20 Mar 202435.3435.3435.3435.3435.34-
19 Mar 202434.9534.9534.9534.9534.95-
18 Mar 202434.7634.7634.7634.7634.76-
15 Mar 202434.5934.5934.5934.5934.59-
14 Mar 202434.9434.9434.9434.9434.94-
13 Mar 202435.0535.0535.0535.0535.05-
12 Mar 202435.0935.0935.0935.0935.09-
11 Mar 202434.7034.7034.7034.7034.70-
08 Mar 202434.8734.8734.8734.8734.87-
07 Mar 202435.2235.2235.2235.2235.22-
06 Mar 202434.7234.7234.7234.7234.72-
05 Mar 202434.5234.5234.5234.5234.52-
04 Mar 202435.0235.0235.0235.0235.02-
01 Mar 202435.0735.0735.0735.0735.07-
29 Feb 202434.6934.6934.6934.6934.69-
28 Feb 202434.5034.5034.5034.5034.50-
27 Feb 202434.6234.6234.6234.6234.62-
26 Feb 202434.5034.5034.5034.5034.50-
23 Feb 202434.5334.5334.5334.5334.53-
22 Feb 202434.5234.5234.5234.5234.52-
21 Feb 202433.7133.7133.7133.7133.71-
20 Feb 202433.7833.7833.7833.7833.78-
16 Feb 202434.0434.0434.0434.0434.04-
15 Feb 202434.2634.2634.2634.2634.26-
14 Feb 202434.0634.0634.0634.0634.06-
13 Feb 202433.5733.5733.5733.5733.57-
12 Feb 202434.1734.1734.1734.1734.17-
09 Feb 202434.2134.2134.2134.2134.21-
08 Feb 202434.0234.0234.0234.0234.02-
07 Feb 202433.9033.9033.9033.9033.90-
06 Feb 202433.5133.5133.5133.5133.51-
05 Feb 202433.4033.4033.4033.4033.40-
02 Feb 202433.5333.5333.5333.5333.53-
01 Feb 202433.0933.0933.0933.0933.09-
31 Jan 202432.6132.6132.6132.6132.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...