American Funds AMCAP R2E (RAEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.60
+0.12 (0.26%)
At close: Dec 5, 2025
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.26% |
| Dec 4, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Dec 3, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.24% |
| Dec 2, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.26% |
| Dec 1, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.86% |
| Nov 28, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.47% |
| Nov 26, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.74% |
| Nov 25, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.32% |
| Nov 24, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 2.00% |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.07% |
| Nov 20, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.74% |
| Nov 19, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.65% |
| Nov 18, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.82% |
| Nov 17, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.86% |
| Nov 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.02% |
| Nov 13, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.92% |
| Nov 12, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.15% |
| Nov 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Nov 10, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.87% |
| Nov 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.20% |
| Nov 6, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.39% |
| Nov 5, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.24% |
| Nov 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.51% |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.26% |
| Oct 31, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.30% |
| Oct 30, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.26% |
| Oct 29, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.15% |
| Oct 28, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.24% |
| Oct 27, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.30% |
| Oct 24, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.79% |
| Oct 23, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.75% |
| Oct 22, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.77% |
| Oct 21, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.18% |
| Oct 20, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.15% |
| Oct 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.13% |
| Oct 16, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.44% |
| Oct 15, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.27% |
| Oct 14, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.31% |
| Oct 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.91% |
| Oct 10, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -2.97% |
| Oct 9, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.20% |
| Oct 8, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.86% |
| Oct 7, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.42% |
| Oct 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.33% |
| Oct 3, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.07% |
| Oct 2, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.38% |
| Oct 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.44% |
| Sep 30, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.27% |
| Sep 29, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.29% |
| Sep 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.31% |