American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.58
+0.39 (0.83%)
At close: Jan 9, 2026
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.83% |
| Jan 8, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.36% |
| Jan 7, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.04% |
| Jan 6, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.02% |
| Jan 5, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.88% |
| Jan 2, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.19% |
| Dec 31, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.71% |
| Dec 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.11% |
| Dec 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.30% |
| Dec 26, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.11% |
| Dec 24, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Dec 23, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.54% |
| Dec 22, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.72% |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.16% |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.29% |
| Dec 17, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.49% |
| Dec 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.09% |
| Dec 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.65% |
| Dec 12, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -6.08% |
| Dec 11, 2025 | 46.87 | 46.87 | 46.87 | 49.02 | 46.87 | 0.20% |
| Dec 10, 2025 | 46.77 | 46.77 | 46.77 | 48.92 | 46.77 | 0.53% |
| Dec 9, 2025 | 46.53 | 46.53 | 46.53 | 48.66 | 46.52 | -0.08% |
| Dec 8, 2025 | 46.56 | 46.56 | 46.56 | 48.70 | 46.56 | -0.14% |
| Dec 5, 2025 | 46.63 | 46.63 | 46.63 | 48.77 | 46.63 | 0.27% |
| Dec 4, 2025 | 46.51 | 46.51 | 46.51 | 48.64 | 46.51 | - |
| Dec 3, 2025 | 46.51 | 46.51 | 46.51 | 48.64 | 46.51 | 0.23% |
| Dec 2, 2025 | 46.40 | 46.40 | 46.40 | 48.53 | 46.40 | 0.29% |
| Dec 1, 2025 | 46.27 | 46.27 | 46.27 | 48.39 | 46.27 | -0.88% |
| Nov 28, 2025 | 46.68 | 46.68 | 46.68 | 48.82 | 46.68 | 0.49% |
| Nov 26, 2025 | 46.45 | 46.45 | 46.45 | 48.58 | 46.45 | 0.75% |
| Nov 25, 2025 | 46.10 | 46.10 | 46.10 | 48.22 | 46.10 | 1.32% |
| Nov 24, 2025 | 45.50 | 45.50 | 45.50 | 47.59 | 45.50 | 1.99% |
| Nov 21, 2025 | 44.61 | 44.61 | 44.61 | 46.66 | 44.61 | 1.06% |
| Nov 20, 2025 | 44.14 | 44.14 | 44.14 | 46.17 | 44.14 | -1.72% |
| Nov 19, 2025 | 44.92 | 44.92 | 44.92 | 46.98 | 44.92 | 0.64% |
| Nov 18, 2025 | 44.63 | 44.63 | 44.63 | 46.68 | 44.63 | -0.83% |
| Nov 17, 2025 | 45.01 | 45.01 | 45.01 | 47.07 | 45.00 | -0.84% |
| Nov 14, 2025 | 45.39 | 45.39 | 45.39 | 47.47 | 45.39 | -0.02% |
| Nov 13, 2025 | 45.40 | 45.40 | 45.40 | 47.48 | 45.40 | -1.92% |
| Nov 12, 2025 | 46.29 | 46.29 | 46.29 | 48.41 | 46.29 | 0.14% |
| Nov 11, 2025 | 46.22 | 46.22 | 46.22 | 48.34 | 46.22 | - |
| Nov 10, 2025 | 46.22 | 46.22 | 46.22 | 48.34 | 46.22 | 1.88% |
| Nov 7, 2025 | 45.37 | 45.37 | 45.37 | 47.45 | 45.37 | 0.19% |
| Nov 6, 2025 | 45.28 | 45.28 | 45.28 | 47.36 | 45.28 | -1.37% |
| Nov 5, 2025 | 45.91 | 45.91 | 45.91 | 48.02 | 45.91 | 0.25% |
| Nov 4, 2025 | 45.80 | 45.80 | 45.80 | 47.90 | 45.80 | -1.50% |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 48.63 | 46.50 | 0.25% |
| Oct 31, 2025 | 46.38 | 46.38 | 46.38 | 48.51 | 46.38 | 0.31% |
| Oct 30, 2025 | 46.24 | 46.24 | 46.24 | 48.36 | 46.24 | -1.25% |
| Oct 29, 2025 | 46.82 | 46.82 | 46.82 | 48.97 | 46.82 | 0.14% |