American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.14
-0.11 (-0.27%)
Mar 20, 2025, 5:00 PM EST
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.68% |
| Feb 21, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -2.10% |
| Feb 20, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.56% |
| Feb 19, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.09% |
| Feb 18, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.02% |
| Feb 14, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.22% |
| Feb 13, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.76% |
| Feb 12, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.33% |
| Feb 11, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.20% |
| Feb 10, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.81% |
| Feb 7, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.95% |
| Feb 6, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.45% |
| Feb 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.36% |
| Feb 4, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.84% |
| Feb 3, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.74% |
| Jan 31, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.25% |
| Jan 30, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.74% |
| Jan 29, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.58% |
| Jan 28, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.29% |
| Jan 27, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.83% |
| Jan 24, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.04% |
| Jan 23, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.56% |
| Jan 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.88% |
| Jan 21, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 1.07% |
| Jan 17, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.85% |
| Jan 16, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 0.14% |