American Funds AMCAP Fund® Class R-2E (RAEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.54
-0.21 (-0.53%)
Mar 27, 2025, 5:00 PM EST
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.69% |
| Feb 21, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -2.11% |
| Feb 20, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.55% |
| Feb 19, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.09% |
| Feb 18, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Feb 14, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.23% |
| Feb 13, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.79% |
| Feb 12, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.35% |
| Feb 11, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.21% |
| Feb 10, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.82% |
| Feb 7, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.97% |
| Feb 6, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.44% |
| Feb 5, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.35% |
| Feb 4, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.84% |
| Feb 3, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.74% |
| Jan 31, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -0.23% |
| Jan 30, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.72% |
| Jan 29, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.58% |
| Jan 28, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.27% |
| Jan 27, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -1.83% |
| Jan 24, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.02% |
| Jan 23, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.56% |
| Jan 22, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.87% |
| Jan 21, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.07% |
| Jan 17, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.86% |
| Jan 16, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.12% |