American Funds AMCAP R-5E (RAEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.60
+0.56 (1.27%)
At close: Nov 11, 2026
RAEFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.27% |
| Nov 10, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.54% |
| Nov 9, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 2.90% |
| Nov 6, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.44% |
| Nov 5, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -5.05% |
| Nov 4, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.67% |
| Nov 3, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.68% |
| Nov 2, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Oct 30, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.85% |
| Oct 29, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.33% |
| Oct 28, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.42% |
| Oct 27, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.04% |
| Oct 26, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.32% |
| Oct 23, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.74% |
| Oct 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.11% |
| Oct 21, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.40% |
| Oct 20, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.11% |
| Oct 19, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.73% |
| Oct 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% |
| Oct 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% |
| Oct 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.56% |
| Oct 13, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.26% |
| Oct 12, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.41% |
| Oct 9, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.93% |
| Oct 8, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.01% |
| Oct 7, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.26% |
| Oct 6, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.58% |
| Oct 5, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.29% |
| Oct 2, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.95% |
| Oct 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.02% |
| 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% |