American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.66
+0.44 (0.91%)
At close: May 26, 2026
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.91% |
| May 22, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.12% |
| May 21, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.25% |
| May 20, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.29% |
| May 19, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.04% |
| May 18, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.06% |
| May 15, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.46% |
| May 14, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.10% |
| May 13, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.42% |
| May 12, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.29% |
| May 11, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.60% |
| May 8, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.06% |
| May 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.37% |
| May 6, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.63% |
| May 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.59% |
| May 4, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.21% |
| May 1, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.17% |
| Apr 30, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.96% |
| Apr 29, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.36% |
| Apr 28, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.09% |
| Apr 27, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.17% |
| Apr 24, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.95% |
| Apr 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.57% |
| Apr 22, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.91% |
| Apr 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.84% |
| Apr 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Apr 17, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.39% |
| Apr 16, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.15% |
| Apr 15, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.90% |
| Apr 14, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 1.75% |
| Apr 13, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.56% |
| Apr 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.13% |
| Apr 9, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.69% |
| Apr 8, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 3.48% |
| Apr 7, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.33% |
| Apr 6, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.49% |
| Apr 2, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.21% |
| Apr 1, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 1.04% |
| Mar 31, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 3.69% |
| Mar 30, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.34% |
| Mar 27, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.17% |
| Mar 26, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.35% |
| Mar 25, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.87% |
| Mar 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% |
| Mar 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.30% |
| Mar 20, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -1.60% |
| Mar 19, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.48% |
| Mar 18, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.43% |
| Mar 17, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.18% |
| Mar 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.29% |