American Funds AMCAP Fund® Class R-2E (RAEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.85
-0.02 (-0.05%)
At close: Feb 13, 2026
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.05% |
| Feb 12, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -1.76% |
| Feb 11, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.43% |
| Feb 10, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.20% |
| Feb 9, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.73% |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.16% |
| Feb 5, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.68% |
| Feb 4, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.41% |
| Feb 3, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -1.93% |
| Feb 2, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.38% |
| Jan 30, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.07% |
| Jan 29, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.11% |
| Jan 28, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.40% |
| Jan 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.49% |
| Jan 26, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.52% |
| Jan 23, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.04% |
| Jan 22, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.47% |
| Jan 21, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.00% |
| Jan 20, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -2.27% |
| Jan 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.09% |
| Jan 15, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.20% |
| Jan 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.91% |
| Jan 13, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.42% |
| Jan 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.13% |
| Jan 9, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.85% |
| Jan 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.38% |
| Jan 7, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.04% |
| Jan 6, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.03% |
| Jan 5, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.86% |
| Jan 2, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.18% |
| Dec 31, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.70% |
| Dec 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.11% |
| Dec 29, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.29% |
| Dec 26, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.09% |
| Dec 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.27% |
| Dec 23, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.54% |
| Dec 22, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.71% |
| Dec 19, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.17% |
| Dec 18, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.28% |
| Dec 17, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -1.49% |
| Dec 16, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.09% |
| Dec 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.66% |
| Dec 12, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -6.30% |
| Dec 11, 2025 | 44.69 | 44.69 | 44.69 | 46.84 | 44.69 | 0.21% |
| Dec 10, 2025 | 44.59 | 44.59 | 44.59 | 46.74 | 44.59 | 0.54% |
| Dec 9, 2025 | 44.36 | 44.36 | 44.36 | 46.49 | 44.36 | -0.09% |
| Dec 8, 2025 | 44.39 | 44.39 | 44.39 | 46.53 | 44.39 | -0.15% |
| Dec 5, 2025 | 44.46 | 44.46 | 44.46 | 46.60 | 44.46 | 0.26% |
| Dec 4, 2025 | 44.35 | 44.35 | 44.35 | 46.48 | 44.35 | - |
| Dec 3, 2025 | 44.35 | 44.35 | 44.35 | 46.48 | 44.35 | 0.24% |