American Funds Fundamental Invs R4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.31
0.00 (0.00%)
At close: Dec 4, 2025
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 0.27% |
| Dec 4, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
| Dec 3, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.21% |
| Dec 2, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.20% |
| Dec 1, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -1.00% |
| Nov 28, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.73% |
| Nov 26, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.94% |
| Nov 25, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 1.39% |
| Nov 24, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.91% |
| Nov 21, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.74% |
| Nov 20, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -1.68% |
| Nov 19, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.32% |
| Nov 18, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.73% |
| Nov 17, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.73% |
| Nov 14, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -0.02% |
| Nov 13, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -1.93% |
| Nov 12, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.23% |
| Nov 11, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.05% |
| Nov 10, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | 1.66% |
| Nov 7, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.30% |
| 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 | 93.27 | 93.27 | 93.27 | 93.43 | 93.27 | 0.01% |
| Sep 15, 2025 | 93.26 | 93.26 | 93.26 | 93.42 | 93.26 | 0.46% |
| Sep 12, 2025 | 92.83 | 92.83 | 92.83 | 92.99 | 92.83 | -0.16% |
| Sep 11, 2025 | 92.98 | 92.98 | 92.98 | 93.14 | 92.98 | 0.75% |
| Sep 10, 2025 | 92.29 | 92.29 | 92.29 | 92.45 | 92.29 | 1.02% |
| Sep 9, 2025 | 91.37 | 91.37 | 91.37 | 91.52 | 91.37 | 0.23% |
| Sep 8, 2025 | 91.16 | 91.16 | 91.16 | 91.31 | 91.16 | 0.48% |
| Sep 5, 2025 | 90.72 | 90.72 | 90.72 | 90.87 | 90.72 | 0.55% |
| Sep 4, 2025 | 90.22 | 90.22 | 90.22 | 90.37 | 90.22 | 0.79% |
| Sep 3, 2025 | 89.51 | 89.51 | 89.51 | 89.66 | 89.51 | 0.17% |
| Sep 2, 2025 | 89.36 | 89.36 | 89.36 | 89.51 | 89.36 | -0.57% |
| Aug 29, 2025 | 89.87 | 89.87 | 89.87 | 90.02 | 89.87 | -0.65% |
| Aug 28, 2025 | 90.46 | 90.46 | 90.46 | 90.61 | 90.46 | 0.59% |
| Aug 27, 2025 | 89.93 | 89.93 | 89.93 | 90.08 | 89.93 | 0.14% |
| Aug 26, 2025 | 89.80 | 89.80 | 89.80 | 89.95 | 89.80 | 0.39% |
| Aug 25, 2025 | 89.45 | 89.45 | 89.45 | 89.60 | 89.45 | -0.51% |
| Aug 22, 2025 | 89.91 | 89.91 | 89.91 | 90.06 | 89.91 | 1.56% |
| Aug 21, 2025 | 88.53 | 88.53 | 88.53 | 88.68 | 88.53 | -0.27% |
| Aug 20, 2025 | 88.77 | 88.77 | 88.77 | 88.92 | 88.77 | -0.31% |
| Aug 19, 2025 | 89.05 | 89.05 | 89.05 | 89.20 | 89.05 | -0.82% |
| Aug 18, 2025 | 89.79 | 89.79 | 89.79 | 89.94 | 89.79 | 0.13% |
| Aug 15, 2025 | 89.67 | 89.67 | 89.67 | 89.82 | 89.67 | -0.40% |
| Aug 14, 2025 | 90.03 | 90.03 | 90.03 | 90.18 | 90.03 | -0.13% |
| Aug 13, 2025 | 90.15 | 90.15 | 90.15 | 90.30 | 90.15 | 0.03% |
| Aug 12, 2025 | 90.12 | 90.12 | 90.12 | 90.27 | 90.12 | 1.36% |
| Aug 11, 2025 | 88.91 | 88.91 | 88.91 | 89.06 | 88.91 | -0.08% |
| Aug 8, 2025 | 88.98 | 88.98 | 88.98 | 89.13 | 88.98 | 0.35% |
| Aug 7, 2025 | 88.67 | 88.67 | 88.67 | 88.82 | 88.67 | 0.05% |
| Aug 6, 2025 | 88.63 | 88.63 | 88.63 | 88.78 | 88.63 | 0.55% |
| Aug 5, 2025 | 88.14 | 88.14 | 88.14 | 88.29 | 88.14 | -0.91% |
| Aug 4, 2025 | 88.95 | 88.95 | 88.95 | 89.10 | 88.95 | 1.76% |
| Aug 1, 2025 | 87.41 | 87.41 | 87.41 | 87.56 | 87.41 | -1.76% |
| Jul 31, 2025 | 88.98 | 88.98 | 88.98 | 89.13 | 88.98 | -0.24% |
| Jul 30, 2025 | 89.19 | 89.19 | 89.19 | 89.34 | 89.19 | 0.15% |
| Jul 29, 2025 | 89.06 | 89.06 | 89.06 | 89.21 | 89.06 | -0.29% |
| Jul 28, 2025 | 89.32 | 89.32 | 89.32 | 89.47 | 89.32 | -0.19% |
| Jul 25, 2025 | 89.49 | 89.49 | 89.49 | 89.64 | 89.49 | 0.30% |
| Jul 24, 2025 | 89.22 | 89.22 | 89.22 | 89.37 | 89.22 | 0.03% |
| Jul 23, 2025 | 89.19 | 89.19 | 89.19 | 89.34 | 89.19 | 0.98% |
| Jul 22, 2025 | 88.32 | 88.32 | 88.32 | 88.47 | 88.32 | -0.48% |
| Jul 21, 2025 | 88.75 | 88.75 | 88.75 | 88.90 | 88.75 | 0.07% |
| Jul 18, 2025 | 88.69 | 88.69 | 88.69 | 88.84 | 88.69 | -0.22% |
| Jul 17, 2025 | 88.89 | 88.89 | 88.89 | 89.04 | 88.89 | 0.36% |