American Funds Fundamental Invs R2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.03
+0.26 (0.27%)
At close: Dec 5, 2025
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 0.27% |
| Dec 4, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.01% |
| Dec 3, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.21% |
| Dec 2, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.20% |
| Dec 1, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -1.00% |
| Nov 28, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 0.72% |
| Nov 26, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.94% |
| Nov 25, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 1.39% |
| Nov 24, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 1.91% |
| Nov 21, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.74% |
| Nov 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.67% |
| Nov 19, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.33% |
| Nov 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.73% |
| Nov 17, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.74% |
| Nov 14, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.02% |
| Nov 13, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -1.93% |
| Nov 12, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.23% |
| Nov 11, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.05% |
| Nov 10, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 1.65% |
| Nov 7, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.30% |
| Nov 6, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.98% |
| Nov 5, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 0.69% |
| Nov 4, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -1.55% |
| Nov 3, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.29% |
| Oct 31, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -0.05% |
| Oct 30, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -1.35% |
| Oct 29, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.28% |
| Oct 28, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -0.03% |
| Oct 27, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.06% |
| Oct 24, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 1.04% |
| Oct 23, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | 0.65% |
| Oct 22, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.58% |
| Oct 21, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.37% |
| Oct 20, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 1.03% |
| Oct 17, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.17% |
| Oct 16, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.27% |
| Oct 15, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.45% |
| Oct 14, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -0.15% |
| Oct 13, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 2.11% |
| Oct 10, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.62% |
| Oct 9, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.45% |
| Oct 8, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.71% |
| Oct 7, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -0.50% |
| Oct 6, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.19% |
| Oct 3, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.18% |
| Oct 2, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 0.35% |
| Oct 1, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.68% |
| Sep 30, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.22% |
| Sep 29, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.34% |
| Sep 26, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 0.45% |
| Sep 25, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.81% |
| Sep 24, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -0.52% |
| Sep 23, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -0.17% |
| Sep 22, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.16% |
| Sep 19, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.01% |
| Sep 18, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.67% |
| Sep 17, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | -0.53% |
| Sep 16, 2025 | 92.85 | 92.85 | 92.85 | 92.90 | 92.85 | 0.01% |
| Sep 15, 2025 | 92.84 | 92.84 | 92.84 | 92.89 | 92.84 | 0.45% |
| Sep 12, 2025 | 92.42 | 92.42 | 92.42 | 92.47 | 92.42 | -0.15% |
| Sep 11, 2025 | 92.56 | 92.56 | 92.56 | 92.61 | 92.56 | 0.73% |
| Sep 10, 2025 | 91.89 | 91.89 | 91.89 | 91.94 | 91.89 | 1.02% |
| Sep 9, 2025 | 90.96 | 90.96 | 90.96 | 91.01 | 90.96 | 0.23% |
| Sep 8, 2025 | 90.75 | 90.75 | 90.75 | 90.80 | 90.75 | 0.49% |
| Sep 5, 2025 | 90.31 | 90.31 | 90.31 | 90.36 | 90.31 | 0.55% |
| Sep 4, 2025 | 89.82 | 89.82 | 89.82 | 89.87 | 89.82 | 0.80% |
| Sep 3, 2025 | 89.11 | 89.11 | 89.11 | 89.16 | 89.11 | 0.17% |
| Sep 2, 2025 | 88.96 | 88.96 | 88.96 | 89.01 | 88.96 | -0.58% |
| Aug 29, 2025 | 89.48 | 89.48 | 89.48 | 89.53 | 89.48 | -0.65% |
| Aug 28, 2025 | 90.07 | 90.07 | 90.07 | 90.12 | 90.07 | 0.59% |
| Aug 27, 2025 | 89.54 | 89.54 | 89.54 | 89.59 | 89.54 | 0.13% |
| Aug 26, 2025 | 89.42 | 89.42 | 89.42 | 89.47 | 89.42 | 0.40% |
| Aug 25, 2025 | 89.06 | 89.06 | 89.06 | 89.11 | 89.06 | -0.51% |
| Aug 22, 2025 | 89.52 | 89.52 | 89.52 | 89.57 | 89.52 | 1.55% |
| Aug 21, 2025 | 88.15 | 88.15 | 88.15 | 88.20 | 88.15 | -0.27% |
| Aug 20, 2025 | 88.39 | 88.39 | 88.39 | 88.44 | 88.39 | -0.33% |
| Aug 19, 2025 | 88.68 | 88.68 | 88.68 | 88.73 | 88.68 | -0.82% |
| Aug 18, 2025 | 89.41 | 89.41 | 89.41 | 89.46 | 89.41 | 0.12% |
| Aug 15, 2025 | 89.30 | 89.30 | 89.30 | 89.35 | 89.30 | -0.39% |
| Aug 14, 2025 | 89.65 | 89.65 | 89.65 | 89.70 | 89.65 | -0.13% |
| Aug 13, 2025 | 89.77 | 89.77 | 89.77 | 89.82 | 89.77 | 0.03% |
| Aug 12, 2025 | 89.74 | 89.74 | 89.74 | 89.79 | 89.74 | 1.34% |
| Aug 11, 2025 | 88.55 | 88.55 | 88.55 | 88.60 | 88.55 | -0.08% |
| Aug 8, 2025 | 88.62 | 88.62 | 88.62 | 88.67 | 88.62 | 0.35% |
| Aug 7, 2025 | 88.31 | 88.31 | 88.31 | 88.36 | 88.31 | 0.05% |
| Aug 6, 2025 | 88.27 | 88.27 | 88.27 | 88.32 | 88.27 | 0.56% |
| Aug 5, 2025 | 87.78 | 87.78 | 87.78 | 87.83 | 87.78 | -0.91% |
| Aug 4, 2025 | 88.59 | 88.59 | 88.59 | 88.64 | 88.59 | 1.76% |
| Aug 1, 2025 | 87.06 | 87.06 | 87.06 | 87.11 | 87.06 | -1.77% |
| Jul 31, 2025 | 88.63 | 88.63 | 88.63 | 88.68 | 88.63 | -0.24% |
| Jul 30, 2025 | 88.84 | 88.84 | 88.84 | 88.89 | 88.84 | 0.15% |
| Jul 29, 2025 | 88.71 | 88.71 | 88.71 | 88.76 | 88.71 | -0.29% |
| Jul 28, 2025 | 88.97 | 88.97 | 88.97 | 89.02 | 88.97 | -0.19% |
| Jul 25, 2025 | 89.14 | 89.14 | 89.14 | 89.19 | 89.14 | 0.30% |
| Jul 24, 2025 | 88.87 | 88.87 | 88.87 | 88.92 | 88.87 | 0.03% |
| Jul 23, 2025 | 88.84 | 88.84 | 88.84 | 88.89 | 88.84 | 0.98% |
| Jul 22, 2025 | 87.98 | 87.98 | 87.98 | 88.03 | 87.98 | -0.47% |
| Jul 21, 2025 | 88.40 | 88.40 | 88.40 | 88.45 | 88.40 | 0.06% |
| Jul 18, 2025 | 88.35 | 88.35 | 88.35 | 88.40 | 88.35 | -0.23% |
| Jul 17, 2025 | 88.55 | 88.55 | 88.55 | 88.60 | 88.55 | 0.35% |