American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.99
-0.05 (-0.11%)
Jan 29, 2026, 9:30 AM EST
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.06% |
| Jan 29, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.11% |
| Jan 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.40% |
| Jan 27, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.49% |
| Jan 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.53% |
| Jan 23, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.06% |
| Jan 22, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.49% |
| Jan 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.00% |
| Jan 20, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -2.27% |
| Jan 16, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.08% |
| Jan 15, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.21% |
| Jan 14, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.91% |
| Jan 13, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.40% |
| Jan 12, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.13% |
| Jan 9, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.83% |
| Jan 8, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.36% |
| Jan 7, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.04% |
| Jan 6, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.02% |
| Jan 5, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.88% |
| Jan 2, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.19% |
| Dec 31, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.71% |
| Dec 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.11% |
| Dec 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.30% |
| Dec 26, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.11% |
| Dec 24, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Dec 23, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.54% |
| Dec 22, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.72% |
| 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% |