American Funds AMCAP R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.58
+0.11 (0.24%)
At close: Sep 29, 2026
RAEFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.37% |
| Sep 29, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.24% |
| Sep 28, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.89% |
| Sep 25, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.48% |
| Sep 24, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.15% |
| Sep 23, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.93% |
| Sep 22, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.07% |
| Sep 21, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.93% |
| Sep 18, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.16% |
| Sep 17, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.99% |
| Sep 16, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.18% |
| Sep 15, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.02% |
| Sep 14, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.42% |
| Sep 11, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.60% |
| Sep 10, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.88% |
| Sep 9, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.70% |
| Sep 8, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.67% |
| Sep 4, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.30% |
| Sep 3, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.74% |
| Sep 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.59% |
| Sep 1, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.96% |
| Aug 31, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.73% |
| Aug 28, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.11% |
| Aug 27, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.91% |
| Aug 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.11% |
| Aug 25, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.61% |
| Aug 24, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.37% |
| Aug 21, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.55% |
| Aug 20, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.87% |
| Aug 19, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.37% |
| Aug 18, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.18% |
| Aug 17, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.66% |
| Aug 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.81% |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.68% |
| Aug 12, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.02% |
| Aug 11, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.38% |
| Aug 10, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.28% |
| Aug 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.77% |
| Aug 6, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.49% |
| Aug 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.04% |
| Aug 4, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.63% |
| Aug 3, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.99% |
| Jul 31, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.85% |
| Jul 30, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.03% |
| Jul 29, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.59% |
| Jul 28, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.56% |
| Jul 27, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.45% |
| Jul 24, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.34% |
| Jul 23, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.23% |
| Jul 22, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.44% |