American Funds Fundamental Invs R4 (RFNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.89
+0.70 (0.73%)
At close: Nov 28, 2025
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.94% |
| Nov 25, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 1.39% |
| Nov 24, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.91% |
| Nov 21, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.74% |
| Nov 20, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -1.68% |
| Nov 19, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.32% |
| Nov 18, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.73% |
| Nov 17, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.73% |
| Nov 14, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -0.02% |
| Nov 13, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -1.93% |
| Nov 12, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.23% |
| Nov 11, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.05% |
| Nov 10, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | 1.66% |
| Nov 7, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.30% |
| Nov 6, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.98% |
| Nov 5, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.69% |
| Nov 4, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -1.56% |
| Nov 3, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | 0.30% |
| Oct 31, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.05% |
| Oct 30, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | -1.34% |
| Oct 29, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.28% |
| Oct 28, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.03% |
| Oct 27, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | 1.06% |
| Oct 24, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.05% |
| Oct 23, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.66% |
| Oct 22, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -0.59% |
| Oct 21, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.36% |
| Oct 20, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 1.02% |
| Oct 17, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.18% |
| Oct 16, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -0.28% |
| Oct 15, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.46% |
| Oct 14, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | -0.15% |
| Oct 13, 2025 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 2.11% |
| Oct 10, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -2.62% |
| Oct 9, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.44% |
| Oct 8, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 0.71% |
| Oct 7, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.51% |
| Oct 6, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 0.20% |
| Oct 3, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.18% |
| Oct 2, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | 0.35% |
| Oct 1, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.69% |
| Sep 30, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 0.22% |
| Sep 29, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 0.33% |
| Sep 26, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.46% |
| Sep 25, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.81% |
| Sep 24, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.52% |
| Sep 23, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -0.17% |
| Sep 22, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.17% |
| Sep 19, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.01% |
| Sep 18, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.67% |