American Funds AMCAP R6 (RAFGX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

43.85

+0.24

(+0.55%)

At close: 08:00PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	43.85	43.85	43.85	43.85	43.85	-
02 Jul 2024	43.61	43.61	43.61	43.61	43.61	-
01 Jul 2024	43.39	43.39	43.39	43.39	43.39	-
28 Jun 2024	43.40	43.40	43.40	43.40	43.40	-
27 Jun 2024	43.56	43.56	43.56	43.56	43.56	-
26 Jun 2024	43.48	43.48	43.48	43.48	43.48	-
25 Jun 2024	43.42	43.42	43.42	43.42	43.42	-
24 Jun 2024	43.30	43.30	43.30	43.30	43.30	-
21 Jun 2024	43.41	43.41	43.41	43.41	43.41	-
20 Jun 2024	43.43	43.43	43.43	43.43	43.43	-
18 Jun 2024	43.56	43.56	43.56	43.56	43.56	-
17 Jun 2024	43.54	43.54	43.54	43.54	43.54	-
14 Jun 2024	43.14	43.14	43.14	43.14	43.14	-
13 Jun 2024	43.23	43.23	43.23	43.23	43.23	-
12 Jun 2024	43.13	43.13	43.13	43.13	43.13	-
12 Jun 2024	0 Dividend
12 Jun 2024	0.811 Capital gain
11 Jun 2024	43.44	43.44	43.44	43.44	42.63	-
10 Jun 2024	43.33	43.33	43.33	43.33	42.52	-
07 Jun 2024	43.11	43.11	43.11	43.11	42.31	-
06 Jun 2024	43.26	43.26	43.26	43.26	42.45	-
05 Jun 2024	43.25	43.25	43.25	43.25	42.44	-
04 Jun 2024	42.48	42.48	42.48	42.48	41.69	-
03 Jun 2024	42.47	42.47	42.47	42.47	41.68	-
31 May 2024	42.43	42.43	42.43	42.43	41.64	-
30 May 2024	42.20	42.20	42.20	42.20	41.41	-
29 May 2024	42.63	42.63	42.63	42.63	41.83	-
28 May 2024	43.00	43.00	43.00	43.00	42.20	-
24 May 2024	43.16	43.16	43.16	43.16	42.35	-
23 May 2024	42.80	42.80	42.80	42.80	42.00	-
22 May 2024	43.13	43.13	43.13	43.13	42.32	-
21 May 2024	43.24	43.24	43.24	43.24	42.43	-
20 May 2024	43.24	43.24	43.24	43.24	42.43	-
17 May 2024	43.04	43.04	43.04	43.04	42.24	-
16 May 2024	43.04	43.04	43.04	43.04	42.24	-
15 May 2024	43.26	43.26	43.26	43.26	42.45	-
14 May 2024	42.69	42.69	42.69	42.69	41.89	-
13 May 2024	42.47	42.47	42.47	42.47	41.68	-
10 May 2024	42.60	42.60	42.60	42.60	41.80	-
09 May 2024	42.47	42.47	42.47	42.47	41.68	-
08 May 2024	42.31	42.31	42.31	42.31	41.52	-
07 May 2024	42.41	42.41	42.41	42.41	41.62	-
06 May 2024	42.31	42.31	42.31	42.31	41.52	-
03 May 2024	41.73	41.73	41.73	41.73	40.95	-
02 May 2024	41.26	41.26	41.26	41.26	40.49	-
01 May 2024	40.94	40.94	40.94	40.94	40.18	-
30 Apr 2024	41.04	41.04	41.04	41.04	40.27	-
29 Apr 2024	41.71	41.71	41.71	41.71	40.93	-
26 Apr 2024	41.66	41.66	41.66	41.66	40.88	-
25 Apr 2024	41.22	41.22	41.22	41.22	40.45	-
24 Apr 2024	41.43	41.43	41.43	41.43	40.66	-
23 Apr 2024	41.49	41.49	41.49	41.49	40.72	-
22 Apr 2024	40.74	40.74	40.74	40.74	39.98	-
19 Apr 2024	40.44	40.44	40.44	40.44	39.69	-
18 Apr 2024	40.97	40.97	40.97	40.97	40.21	-
17 Apr 2024	41.22	41.22	41.22	41.22	40.45	-
16 Apr 2024	41.57	41.57	41.57	41.57	40.79	-
15 Apr 2024	41.58	41.58	41.58	41.58	40.80	-
12 Apr 2024	42.21	42.21	42.21	42.21	41.42	-
11 Apr 2024	42.95	42.95	42.95	42.95	42.15	-
10 Apr 2024	42.60	42.60	42.60	42.60	41.80	-
09 Apr 2024	43.05	43.05	43.05	43.05	42.25	-
08 Apr 2024	42.98	42.98	42.98	42.98	42.18	-
05 Apr 2024	42.93	42.93	42.93	42.93	42.13	-
04 Apr 2024	42.33	42.33	42.33	42.33	41.54	-
03 Apr 2024	42.92	42.92	42.92	42.92	42.12	-
02 Apr 2024	42.72	42.72	42.72	42.72	41.92	-
01 Apr 2024	43.11	43.11	43.11	43.11	42.31	-
28 Mar 2024	43.16	43.16	43.16	43.16	42.35	-
27 Mar 2024	43.16	43.16	43.16	43.16	42.35	-
26 Mar 2024	42.93	42.93	42.93	42.93	42.13	-
25 Mar 2024	42.99	42.99	42.99	42.99	42.19	-
22 Mar 2024	43.12	43.12	43.12	43.12	42.31	-
21 Mar 2024	43.27	43.27	43.27	43.27	42.46	-
20 Mar 2024	42.89	42.89	42.89	42.89	42.09	-
19 Mar 2024	42.41	42.41	42.41	42.41	41.62	-
18 Mar 2024	42.17	42.17	42.17	42.17	41.38	-
15 Mar 2024	41.96	41.96	41.96	41.96	41.18	-
14 Mar 2024	42.39	42.39	42.39	42.39	41.60	-
13 Mar 2024	42.53	42.53	42.53	42.53	41.74	-
12 Mar 2024	42.58	42.58	42.58	42.58	41.79	-
11 Mar 2024	42.09	42.09	42.09	42.09	41.30	-
08 Mar 2024	42.30	42.30	42.30	42.30	41.51	-
07 Mar 2024	42.72	42.72	42.72	42.72	41.92	-
06 Mar 2024	42.12	42.12	42.12	42.12	41.33	-
05 Mar 2024	41.87	41.87	41.87	41.87	41.09	-
04 Mar 2024	42.48	42.48	42.48	42.48	41.69	-
01 Mar 2024	42.53	42.53	42.53	42.53	41.74	-
29 Feb 2024	42.07	42.07	42.07	42.07	41.28	-
28 Feb 2024	41.84	41.84	41.84	41.84	41.06	-
27 Feb 2024	41.98	41.98	41.98	41.98	41.20	-
26 Feb 2024	41.84	41.84	41.84	41.84	41.06	-
23 Feb 2024	41.87	41.87	41.87	41.87	41.09	-
22 Feb 2024	41.86	41.86	41.86	41.86	41.08	-
21 Feb 2024	40.87	40.87	40.87	40.87	40.11	-
20 Feb 2024	40.96	40.96	40.96	40.96	40.20	-
16 Feb 2024	41.27	41.27	41.27	41.27	40.50	-
15 Feb 2024	41.53	41.53	41.53	41.53	40.75	-
14 Feb 2024	41.29	41.29	41.29	41.29	40.52	-
13 Feb 2024	40.70	40.70	40.70	40.70	39.94	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6121+0.0017(+0.28%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL83.22-0.66(-0.79%)

GOLD2,369.400.00(0.00%)

American Funds AMCAP R6 (RAFGX)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6121
+0.0017(+0.28%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
83.22
-0.66(-0.79%)

GOLD
2,369.40
0.00(0.00%)