American Funds AMCAP R5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.82
+0.24 (0.49%)
At close: Nov 28, 2025
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.49% |
| Nov 26, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.75% |
| Nov 25, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.32% |
| Nov 24, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.99% |
| Nov 21, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 1.06% |
| Nov 20, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.72% |
| Nov 19, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.64% |
| Nov 18, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.83% |
| Nov 17, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.84% |
| Nov 14, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.02% |
| Nov 13, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.92% |
| Nov 12, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.14% |
| Nov 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Nov 10, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.88% |
| Nov 7, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.19% |
| Nov 6, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.37% |
| Nov 5, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.25% |
| Nov 4, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.50% |
| Nov 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.25% |
| Oct 31, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.31% |
| Oct 30, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.25% |
| Oct 29, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.14% |
| Oct 28, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.23% |
| Oct 27, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 1.33% |
| Oct 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.77% |
| Oct 23, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.76% |
| Oct 22, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.77% |
| Oct 21, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.19% |
| Oct 20, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.17% |
| Oct 17, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.13% |
| Oct 16, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.44% |
| Oct 15, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.25% |
| Oct 14, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.30% |
| Oct 13, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.92% |
| Oct 10, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -2.97% |
| Oct 9, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.19% |
| Oct 8, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.84% |
| Oct 7, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.40% |
| Oct 6, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.34% |
| Oct 3, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.06% |
| Oct 2, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.38% |
| Oct 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.45% |
| Sep 30, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.28% |
| Sep 29, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.28% |
| Sep 26, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.32% |
| Sep 25, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.81% |
| Sep 24, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.57% |
| Sep 23, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.77% |
| Sep 22, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.19% |
| Sep 19, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.32% |