American Funds AMCAP Fund® Class R-5E (RAEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.78
+0.08 (0.17%)
At close: Apr 27, 2026
RAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.17% |
| Apr 24, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.95% |
| Apr 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.57% |
| Apr 22, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.91% |
| Apr 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.84% |
| Apr 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Apr 17, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.39% |
| Apr 16, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.15% |
| Apr 15, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.90% |
| Apr 14, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 1.75% |
| Apr 13, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.56% |
| Apr 10, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.13% |
| Apr 9, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.69% |
| Apr 8, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 3.48% |
| Apr 7, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.33% |
| Apr 6, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.49% |
| Apr 2, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.21% |
| Apr 1, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 1.04% |
| Mar 31, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 3.69% |
| Mar 30, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.34% |
| Mar 27, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.17% |
| Mar 26, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.35% |
| Mar 25, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0.87% |
| Mar 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% |
| Mar 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.30% |
| Mar 20, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -1.60% |
| Mar 19, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.48% |
| Mar 18, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.43% |
| Mar 17, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.18% |
| Mar 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.29% |
| Mar 13, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.71% |
| Mar 12, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -2.31% |
| Mar 11, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.20% |
| Mar 10, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.31% |
| Mar 9, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.01% |
| Mar 6, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.57% |
| Mar 5, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.24% |
| Mar 4, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.78% |
| Mar 3, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.95% |
| Mar 2, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.31% |
| Feb 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.26% |
| Feb 26, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.48% |
| Feb 25, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.90% |
| Feb 24, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.75% |
| Feb 23, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.51% |
| Feb 20, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.86% |
| Feb 19, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.24% |
| Feb 18, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.73% |
| Feb 17, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.38% |
| Feb 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.04% |
| Feb 12, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.77% |
| Feb 11, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.41% |
| Feb 10, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.22% |
| Feb 9, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.74% |
| Feb 6, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 2.16% |
| Feb 5, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.69% |
| Feb 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.42% |
| Feb 3, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -1.93% |
| Feb 2, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.39% |
| Jan 30, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.06% |
| Jan 29, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.11% |
| Jan 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.40% |
| Jan 27, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.49% |
| Jan 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.53% |
| Jan 23, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.06% |
| Jan 22, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.49% |
| Jan 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.00% |
| Jan 20, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -2.27% |
| Jan 16, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.08% |
| Jan 15, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.21% |
| Jan 14, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.91% |
| Jan 13, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.40% |
| Jan 12, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.13% |
| Jan 9, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.83% |
| Jan 8, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.36% |
| Jan 7, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.04% |
| Jan 6, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.02% |
| Jan 5, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.88% |
| Jan 2, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.19% |
| Dec 31, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.71% |
| Dec 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.11% |
| Dec 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.30% |
| Dec 26, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.11% |
| Dec 24, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Dec 23, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.54% |
| Dec 22, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.72% |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.16% |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.29% |
| Dec 17, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.49% |
| Dec 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.09% |
| Dec 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.65% |
| Dec 12, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -6.08% |
| Dec 11, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 46.83 | 0.20% |
| Dec 10, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 46.74 | 0.53% |
| Dec 9, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 46.49 | -0.08% |
| Dec 8, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 46.53 | -0.14% |
| Dec 5, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 46.59 | 0.27% |
| Dec 4, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 46.47 | - |
| Dec 3, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 46.47 | 0.23% |
| Dec 2, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 46.36 | 0.29% |