American Funds AMCAP R5E (RAEFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 25 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 24 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 23 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 22 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 19 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 18 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 17 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 16 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 15 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 12 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 11 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 10 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 09 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 08 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 05 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 03 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 02 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 01 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 28 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 27 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 26 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 25 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 22 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 21 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 20 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 19 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 18 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 15 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 14 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 13 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 12 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 11 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 08 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 07 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 06 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 05 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 01 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 29 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 28 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 27 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 26 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 23 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 22 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 21 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 20 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 16 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 15 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 14 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 13 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 12 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 09 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 08 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 07 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 06 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 05 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 02 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 01 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 31 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 30 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 29 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 25 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 24 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 23 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 22 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 19 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 18 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 17 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 16 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 11 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 10 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 09 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 05 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 03 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 02 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 29 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 28 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 27 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 26 Dec 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 22 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 21 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 20 Dec 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 19 Dec 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 18 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 14 Dec 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 13 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 13 Dec 2023 | 0.171 Dividend | |||||
| 13 Dec 2023 | 1.027 Capital gain | |||||
| 12 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 36.90 | - |
| 11 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 36.62 | - |
| 08 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 36.33 | - |
| 07 Dec 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 36.12 | - |
| 06 Dec 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 35.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.