American Funds Fundamental Invs R2 (RFNBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.73
+0.70 (0.79%)
Sep 4, 2025, 4:00 PM EDT
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.30% |
| Jul 24, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.03% |
| Jul 23, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.98% |
| Jul 22, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.48% |
| Jul 21, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.06% |
| Jul 18, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.23% |
| Jul 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.35% |
| Jul 16, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.40% |
| Jul 15, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.34% |
| Jul 14, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 0.32% |
| Jul 11, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.26% |
| Jul 10, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.42% |
| Jul 9, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.72% |
| Jul 8, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.08% |
| Jul 7, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.63% |
| Jul 3, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.92% |
| Jul 2, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.38% |
| Jul 1, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.56% |
| Jun 30, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 0.54% |
| Jun 27, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.53% |
| Jun 26, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.01% |
| Jun 25, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.15% |