American Funds Fundamental Invs R4 (RFNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.66
+0.15 (0.17%)
Sep 3, 2025, 4:00 PM EDT
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 0.55% |
| Sep 4, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.79% |
| Sep 3, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.17% |
| Sep 2, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.57% |
| Aug 29, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.65% |
| Aug 28, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 0.59% |
| Aug 27, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 0.14% |
| Aug 26, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.39% |
| Aug 25, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.51% |
| Aug 22, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 1.56% |
| Aug 21, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.27% |
| Aug 20, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.31% |
| Aug 19, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.82% |
| Aug 18, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.13% |
| Aug 15, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.40% |
| Aug 14, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.13% |
| Aug 13, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.03% |
| Aug 12, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | 1.36% |
| Aug 11, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.08% |
| Aug 8, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.35% |
| Aug 7, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.05% |
| Aug 6, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.55% |
| Aug 5, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -0.91% |
| Aug 4, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.76% |
| Aug 1, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -1.76% |
| Jul 31, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.24% |
| Jul 30, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.15% |
| Jul 29, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | -0.29% |
| Jul 28, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.19% |
| Jul 25, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.30% |
| Jul 24, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 0.03% |
| Jul 23, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.98% |
| Jul 22, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.48% |
| Jul 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.07% |
| Jul 18, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.22% |
| Jul 17, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.36% |
| Jul 16, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.40% |
| Jul 15, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.33% |
| Jul 14, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.32% |
| Jul 11, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.26% |
| Jul 10, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.43% |
| Jul 9, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.71% |
| Jul 8, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.07% |
| Jul 7, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.62% |
| Jul 3, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.93% |
| Jul 2, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.38% |
| Jul 1, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.56% |
| Jun 30, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.55% |
| Jun 27, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.53% |
| Jun 26, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 1.01% |