American Funds Fundamental Invs R2 (RFNBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.20
+0.69 (0.72%)
At close: Nov 28, 2025
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.72% |
| Nov 26, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.94% |
| Nov 25, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.38% |
| Nov 24, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 1.90% |
| Nov 21, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.75% |
| Nov 20, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -1.69% |
| Nov 19, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.33% |
| Nov 18, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.72% |
| Nov 17, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -0.74% |
| Nov 14, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.03% |
| Nov 13, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -1.93% |
| Nov 12, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.23% |
| Nov 11, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -0.05% |
| Nov 10, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 1.65% |
| Nov 7, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 0.30% |
| Nov 6, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.99% |
| Nov 5, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.69% |
| Nov 4, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -1.57% |
| Nov 3, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.31% |
| Oct 31, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.05% |
| Oct 30, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | -1.35% |
| Oct 29, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.28% |
| Oct 28, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.04% |
| Oct 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.06% |
| Oct 24, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 1.04% |
| Oct 23, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 0.65% |
| Oct 22, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.59% |
| Oct 21, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.37% |
| Oct 20, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.02% |
| Oct 17, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.18% |
| Oct 16, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.28% |
| Oct 15, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.46% |
| Oct 14, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -0.16% |
| Oct 13, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 2.12% |
| Oct 10, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -2.63% |
| Oct 9, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.45% |
| Oct 8, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.71% |
| Oct 7, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -0.50% |
| 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% |