American Funds AMCAP R5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.13
+0.53 (1.16%)
At close: Dec 19, 2025
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 28, 2025 | 46.75 | 46.75 | 46.75 | 48.90 | 46.75 | 0.23% |
| Oct 27, 2025 | 46.65 | 46.65 | 46.65 | 48.79 | 46.65 | 1.33% |
| Oct 24, 2025 | 46.04 | 46.04 | 46.04 | 48.15 | 46.04 | 0.77% |
| Oct 23, 2025 | 45.68 | 45.68 | 45.68 | 47.78 | 45.68 | 0.76% |
| Oct 22, 2025 | 45.34 | 45.34 | 45.34 | 47.42 | 45.34 | -0.77% |
| Oct 21, 2025 | 45.69 | 45.69 | 45.69 | 47.79 | 45.69 | 0.19% |
| Oct 20, 2025 | 45.61 | 45.61 | 45.61 | 47.70 | 45.61 | 1.17% |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 47.15 | 45.08 | 0.13% |
| Oct 16, 2025 | 45.02 | 45.02 | 45.02 | 47.09 | 45.02 | -0.44% |
| Oct 15, 2025 | 45.23 | 45.23 | 45.23 | 47.30 | 45.22 | 0.25% |
| Oct 14, 2025 | 45.11 | 45.11 | 45.11 | 47.18 | 45.11 | -0.30% |
| Oct 13, 2025 | 45.24 | 45.24 | 45.24 | 47.32 | 45.24 | 1.92% |
| Oct 10, 2025 | 44.39 | 44.39 | 44.39 | 46.43 | 44.39 | -2.97% |