American Funds Fundamental Invs R4 (RFNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.30
-1.49 (-1.56%)
Nov 4, 2025, 4:00 PM EST
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 17, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -0.63% |
| Sep 16, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.01% |
| Sep 15, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.46% |
| Sep 12, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -0.16% |
| Sep 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.75% |
| Sep 10, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 1.02% |
| Sep 9, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | 0.23% |
| Sep 8, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 0.48% |
| 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% |