American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.03
+0.08 (0.17%)
Aug 13, 2025, 9:30 AM EDT
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.07% |
| Aug 14, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.04% |
| Aug 13, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.17% |
| Aug 12, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.39% |
| Aug 11, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.18% |
| Aug 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.20% |
| Aug 7, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.29% |
| Aug 6, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.80% |
| Aug 5, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.25% |
| Aug 4, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.81% |
| Aug 1, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.62% |
| Jul 31, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.35% |
| Jul 30, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.15% |
| Jul 29, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.50% |
| Jul 28, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.07% |
| Jul 25, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.37% |
| Jul 24, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.31% |
| Jul 23, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.98% |
| Jul 22, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.29% |
| Jul 21, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.11% |
| Jul 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.11% |
| Jul 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.56% |
| Jul 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% |
| Jul 15, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.31% |
| Jul 14, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.36% |
| Jul 11, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.42% |
| Jul 10, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.11% |
| Jul 9, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.87% |
| Jul 8, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.04% |
| Jul 7, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.60% |
| Jul 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.06% |
| Jul 2, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.38% |
| Jul 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.47% |
| Jun 30, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.50% |
| Jun 27, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.71% |
| Jun 26, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.92% |
| Jun 25, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.02% |
| Jun 24, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.75% |
| Jun 23, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.99% |
| Jun 20, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.38% |
| Jun 18, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.07% |
| Jun 17, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.79% |
| Jun 16, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 0.96% |
| Jun 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.37% |
| Jun 12, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.28% |
| Jun 11, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -4.17% |
| Jun 10, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 42.97 | 0.40% |
| Jun 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 42.80 | 0.04% |
| Jun 6, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 42.78 | 0.70% |
| Jun 5, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 42.48 | 0.05% |