American Funds AMCAP Fund® Class R-2E (RAEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.25
+0.79 (2.00%)
May 2, 2025, 4:00 PM EDT
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -1.25% |
| May 5, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.22% |
| May 2, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 2.00% |
| May 1, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.79% |
| Apr 30, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.28% |
| Apr 29, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.51% |
| Apr 28, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Apr 25, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.88% |
| Apr 24, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2.56% |
| Apr 23, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 2.12% |
| Apr 22, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 2.34% |
| Apr 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -2.52% |
| Apr 17, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.11% |
| Apr 16, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -2.10% |
| Apr 15, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.03% |
| Apr 14, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.56% |
| Apr 11, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.63% |
| Apr 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -3.46% |
| Apr 9, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 9.71% |
| Apr 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.19% |
| Apr 7, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.23% |
| Apr 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -5.01% |
| Apr 3, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -5.08% |
| Apr 2, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.90% |
| Apr 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.54% |
| Mar 31, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -0.10% |
| Mar 28, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -2.30% |
| Mar 27, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.53% |
| Mar 26, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.71% |
| Mar 25, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.12% |
| Mar 24, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 1.92% |
| Mar 21, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.15% |
| Mar 20, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.25% |
| Mar 19, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.46% |
| Mar 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.56% |
| Mar 17, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.79% |
| Mar 14, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 2.12% |
| Mar 13, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -1.76% |
| Mar 12, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.87% |
| Mar 11, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.18% |
| Mar 10, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -2.98% |
| Mar 7, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.15% |
| Mar 6, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -2.24% |
| Mar 5, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.66% |
| Mar 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.93% |
| Mar 3, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.97% |
| Feb 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.41% |
| Feb 27, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -2.15% |
| Feb 26, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.62% |
| Feb 25, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.53% |