American Funds Fundamental Invs R2 (RFNBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.92
+0.18 (0.19%)
Oct 6, 2025, 4:00 PM EDT
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.19% |
| Oct 3, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.17% |
| Oct 2, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.35% |
| Oct 1, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.69% |
| Sep 30, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.21% |
| Sep 29, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.33% |
| Sep 26, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.46% |
| Sep 25, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.81% |
| Sep 24, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.53% |
| Sep 23, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.17% |
| Sep 22, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% |
| Sep 19, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.01% |
| Sep 18, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 0.67% |
| Sep 17, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.46% |
| Sep 16, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 0.01% |
| Sep 15, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.44% |
| Sep 12, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | -0.15% |
| Sep 11, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.73% |
| Sep 10, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.02% |
| Sep 9, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 0.23% |
| Sep 8, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 0.48% |
| Sep 5, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.56% |
| Sep 4, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.79% |
| Sep 3, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 0.17% |
| Sep 2, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.58% |
| Aug 29, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.66% |
| Aug 28, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.59% |
| Aug 27, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.13% |
| Aug 26, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.39% |
| Aug 25, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -0.51% |
| Aug 22, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 1.56% |
| Aug 21, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.27% |
| Aug 20, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.33% |
| Aug 19, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.82% |
| Aug 18, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.12% |
| Aug 15, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.39% |
| Aug 14, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.13% |
| Aug 13, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.02% |
| Aug 12, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 1.36% |
| Aug 11, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -0.09% |
| Aug 8, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.35% |
| Aug 7, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.05% |
| Aug 6, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.56% |
| Aug 5, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.91% |
| Aug 4, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 1.76% |
| Aug 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.77% |
| Jul 31, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.24% |
| Jul 30, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.15% |
| Jul 29, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.29% |
| Jul 28, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.20% |