American Funds AMCAP R5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.57
+0.03 (0.06%)
Oct 3, 2025, 4:00 PM EDT
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.76% |
| Sep 17, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.55% |
| Sep 16, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Sep 15, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.72% |
| Sep 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.40% |
| Sep 11, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.55% |
| Sep 10, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.32% |
| Sep 9, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.17% |
| Sep 8, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.60% |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.26% |
| Sep 4, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.98% |
| Sep 3, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.48% |
| Sep 2, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.76% |
| Aug 29, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.84% |
| Aug 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.67% |
| Aug 27, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.17% |
| Aug 26, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.57% |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.52% |
| Aug 22, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.72% |
| Aug 21, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.31% |
| Aug 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.53% |
| Aug 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.85% |
| Aug 18, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.02% |
| 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% |