American Funds AMCAP R2E (RAEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.48
0.00 (0.00%)
At close: Dec 4, 2025
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Dec 3, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.24% |
| Dec 2, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.26% |
| Dec 1, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.86% |
| Nov 28, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.47% |
| Nov 26, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.74% |
| Nov 25, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.32% |
| Nov 24, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 2.00% |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.07% |
| Nov 20, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.74% |
| Nov 19, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.65% |
| Nov 18, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.82% |
| Nov 17, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.86% |
| Nov 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.02% |
| Nov 13, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.92% |
| Nov 12, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.15% |
| Nov 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Nov 10, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.87% |
| Nov 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.20% |
| Nov 6, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.39% |
| Nov 5, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.24% |
| Nov 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.51% |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.26% |
| Oct 31, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.30% |
| Oct 30, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.26% |
| Oct 29, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.15% |
| Oct 28, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.24% |
| Oct 27, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.30% |
| Oct 24, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.79% |
| Oct 23, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.75% |
| Oct 22, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.77% |
| Oct 21, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.18% |
| Oct 20, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.15% |
| Oct 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.13% |
| Oct 16, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.44% |
| Oct 15, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.27% |
| Oct 14, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.31% |
| Oct 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.91% |
| Oct 10, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -2.97% |
| Oct 9, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.20% |
| Oct 8, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.86% |
| Oct 7, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.42% |
| Oct 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.33% |
| Oct 3, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.07% |
| Oct 2, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.38% |
| Oct 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.44% |
| Sep 30, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.27% |
| Sep 29, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.29% |
| Sep 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.31% |
| Sep 25, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.82% |
| Sep 24, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.55% |
| Sep 23, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.79% |
| Sep 22, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.18% |
| Sep 19, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.31% |
| Sep 18, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.78% |
| Sep 17, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.55% |
| Sep 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Sep 15, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.71% |
| Sep 12, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.40% |
| Sep 11, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.56% |
| Sep 10, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.31% |
| Sep 9, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.16% |
| Sep 8, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.61% |
| Sep 5, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.27% |
| Sep 4, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.98% |
| Sep 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.46% |
| Sep 2, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.75% |
| Aug 29, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.83% |
| Aug 28, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.66% |
| Aug 27, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.16% |
| Aug 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.59% |
| Aug 25, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.54% |
| Aug 22, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.73% |
| Aug 21, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.32% |
| Aug 20, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.53% |
| Aug 19, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.84% |
| Aug 18, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.02% |
| Aug 15, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.07% |
| Aug 14, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.02% |
| Aug 13, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.18% |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.41% |
| Aug 11, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.21% |
| Aug 8, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.21% |
| Aug 7, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.28% |
| Aug 6, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.79% |
| Aug 5, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -1.26% |
| Aug 4, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.82% |
| Aug 1, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.63% |
| Jul 31, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.37% |
| Jul 30, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.14% |
| Jul 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.48% |
| Jul 28, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.05% |
| Jul 25, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.39% |
| Jul 24, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.30% |
| Jul 23, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.97% |
| Jul 22, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.28% |
| Jul 21, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.09% |
| Jul 18, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.12% |
| Jul 17, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.56% |
| Jul 16, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.23% |