American Funds AMCAP Fund® Class R-2E (RAEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.10
+0.33 (0.77%)
Mar 4, 2026, 9:30 AM EST
RAEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.97% |
| Mar 2, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.28% |
| Feb 27, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -0.28% |
| Feb 26, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.48% |
| Feb 25, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.88% |
| Feb 24, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.77% |
| Feb 23, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -1.51% |
| Feb 20, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.88% |
| Feb 19, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.25% |
| Feb 18, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.72% |
| Feb 17, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.37% |
| Feb 13, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.05% |
| Feb 12, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -1.76% |
| Feb 11, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.43% |
| Feb 10, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.20% |
| Feb 9, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.73% |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.16% |
| Feb 5, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.68% |
| Feb 4, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.41% |
| Feb 3, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -1.93% |
| Feb 2, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.38% |
| Jan 30, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.07% |
| Jan 29, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.11% |
| Jan 28, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.40% |
| Jan 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.49% |
| Jan 26, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.52% |
| Jan 23, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.04% |
| Jan 22, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.47% |
| Jan 21, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 1.00% |
| Jan 20, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -2.27% |
| Jan 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.09% |
| Jan 15, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.20% |
| Jan 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.91% |
| Jan 13, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.42% |
| Jan 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.13% |
| Jan 9, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.85% |
| Jan 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.38% |
| Jan 7, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.04% |
| Jan 6, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.03% |
| Jan 5, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.86% |
| Jan 2, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.18% |
| Dec 31, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.70% |
| Dec 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.11% |
| Dec 29, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.29% |
| Dec 26, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.09% |
| Dec 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.27% |
| Dec 23, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.54% |
| Dec 22, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.71% |
| Dec 19, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.17% |
| Dec 18, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.28% |
| Dec 17, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -1.49% |
| Dec 16, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.09% |
| Dec 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.66% |
| Dec 12, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -6.30% |
| Dec 11, 2025 | 44.69 | 44.69 | 44.69 | 46.84 | 44.69 | 0.21% |
| Dec 10, 2025 | 44.59 | 44.59 | 44.59 | 46.74 | 44.59 | 0.54% |
| Dec 9, 2025 | 44.36 | 44.36 | 44.36 | 46.49 | 44.36 | -0.09% |
| Dec 8, 2025 | 44.39 | 44.39 | 44.39 | 46.53 | 44.39 | -0.15% |
| Dec 5, 2025 | 44.46 | 44.46 | 44.46 | 46.60 | 44.46 | 0.26% |
| Dec 4, 2025 | 44.35 | 44.35 | 44.35 | 46.48 | 44.35 | - |
| Dec 3, 2025 | 44.35 | 44.35 | 44.35 | 46.48 | 44.35 | 0.24% |
| Dec 2, 2025 | 44.24 | 44.24 | 44.24 | 46.37 | 44.24 | 0.26% |
| Dec 1, 2025 | 44.13 | 44.13 | 44.13 | 46.25 | 44.13 | -0.86% |
| Nov 28, 2025 | 44.51 | 44.51 | 44.51 | 46.65 | 44.51 | 0.47% |
| Nov 26, 2025 | 44.30 | 44.30 | 44.30 | 46.43 | 44.30 | 0.74% |
| Nov 25, 2025 | 43.97 | 43.97 | 43.97 | 46.09 | 43.97 | 1.32% |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 45.49 | 43.40 | 2.00% |
| Nov 21, 2025 | 42.55 | 42.55 | 42.55 | 44.60 | 42.55 | 1.07% |
| Nov 20, 2025 | 42.10 | 42.10 | 42.10 | 44.13 | 42.10 | -1.74% |
| Nov 19, 2025 | 42.85 | 42.85 | 42.85 | 44.91 | 42.85 | 0.65% |
| Nov 18, 2025 | 42.57 | 42.57 | 42.57 | 44.62 | 42.57 | -0.82% |
| Nov 17, 2025 | 42.92 | 42.92 | 42.92 | 44.99 | 42.92 | -0.86% |
| Nov 14, 2025 | 43.30 | 43.30 | 43.30 | 45.38 | 43.30 | -0.02% |
| Nov 13, 2025 | 43.31 | 43.31 | 43.31 | 45.39 | 43.31 | -1.92% |
| Nov 12, 2025 | 44.16 | 44.16 | 44.16 | 46.28 | 44.15 | 0.15% |
| Nov 11, 2025 | 44.09 | 44.09 | 44.09 | 46.21 | 44.09 | - |
| Nov 10, 2025 | 44.09 | 44.09 | 44.09 | 46.21 | 44.09 | 1.87% |
| Nov 7, 2025 | 43.28 | 43.28 | 43.28 | 45.36 | 43.28 | 0.20% |
| Nov 6, 2025 | 43.19 | 43.19 | 43.19 | 45.27 | 43.19 | -1.39% |
| Nov 5, 2025 | 43.80 | 43.80 | 43.80 | 45.91 | 43.80 | 0.24% |
| Nov 4, 2025 | 43.70 | 43.70 | 43.70 | 45.80 | 43.70 | -1.51% |
| Nov 3, 2025 | 44.37 | 44.37 | 44.37 | 46.50 | 44.36 | 0.26% |
| Oct 31, 2025 | 44.25 | 44.25 | 44.25 | 46.38 | 44.25 | 0.30% |
| Oct 30, 2025 | 44.12 | 44.12 | 44.12 | 46.24 | 44.12 | -1.26% |
| Oct 29, 2025 | 44.68 | 44.68 | 44.68 | 46.83 | 44.68 | 0.15% |
| Oct 28, 2025 | 44.61 | 44.61 | 44.61 | 46.76 | 44.61 | 0.24% |
| Oct 27, 2025 | 44.51 | 44.51 | 44.51 | 46.65 | 44.51 | 1.30% |
| Oct 24, 2025 | 43.94 | 43.94 | 43.94 | 46.05 | 43.94 | 0.79% |
| Oct 23, 2025 | 43.59 | 43.59 | 43.59 | 45.69 | 43.59 | 0.75% |
| Oct 22, 2025 | 43.27 | 43.27 | 43.27 | 45.35 | 43.27 | -0.77% |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 45.70 | 43.60 | 0.18% |
| Oct 20, 2025 | 43.53 | 43.53 | 43.53 | 45.62 | 43.53 | 1.15% |
| Oct 17, 2025 | 43.03 | 43.03 | 43.03 | 45.10 | 43.03 | 0.13% |
| Oct 16, 2025 | 42.97 | 42.97 | 42.97 | 45.04 | 42.97 | -0.44% |
| Oct 15, 2025 | 43.16 | 43.16 | 43.16 | 45.24 | 43.16 | 0.27% |
| Oct 14, 2025 | 43.05 | 43.05 | 43.05 | 45.12 | 43.05 | -0.31% |
| Oct 13, 2025 | 43.18 | 43.18 | 43.18 | 45.26 | 43.18 | 1.91% |
| Oct 10, 2025 | 42.37 | 42.37 | 42.37 | 44.41 | 42.37 | -2.97% |
| Oct 9, 2025 | 43.67 | 43.67 | 43.67 | 45.77 | 43.67 | -0.20% |
| Oct 8, 2025 | 43.75 | 43.75 | 43.75 | 45.86 | 43.75 | 0.86% |