American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.42
+0.36 (0.90%)
At close: Apr 25, 2025
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.24% |
| May 5, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.24% |
| May 2, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 2.02% |
| May 1, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.79% |
| Apr 30, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.27% |
| Apr 29, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.54% |
| Apr 28, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.02% |
| Apr 25, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.90% |
| Apr 24, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2.59% |
| Apr 23, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 2.09% |
| Apr 22, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.35% |
| Apr 21, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -2.50% |
| Apr 17, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.13% |
| Apr 16, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -2.09% |
| Apr 15, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.03% |
| Apr 14, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.56% |
| Apr 11, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.64% |
| Apr 10, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -3.45% |
| Apr 9, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 9.73% |
| Apr 8, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.20% |
| Apr 7, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.25% |
| Apr 4, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -4.99% |
| Apr 3, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -5.08% |
| Apr 2, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.92% |
| Apr 1, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.55% |
| Mar 31, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.10% |
| Mar 28, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -2.29% |
| Mar 27, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.56% |
| Mar 26, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.71% |
| Mar 25, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.14% |
| Mar 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.92% |
| Mar 21, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.17% |
| Mar 20, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.27% |
| Mar 19, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.48% |
| Mar 18, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -1.57% |
| Mar 17, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.78% |
| Mar 14, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.14% |
| Mar 13, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -1.74% |
| Mar 12, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.86% |
| Mar 11, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.20% |
| Mar 10, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.97% |
| Mar 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.17% |
| Mar 6, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -2.25% |
| Mar 5, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 1.64% |
| Mar 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.92% |
| Mar 3, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.97% |
| Feb 28, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.41% |
| Feb 27, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -2.13% |
| Feb 26, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.62% |
| Feb 25, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.53% |