American Funds AMCAP R2E (RAEBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 15, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| May 14, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| May 13, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| May 10, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| May 09, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| May 08, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| May 07, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| May 06, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| May 03, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| May 02, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| May 01, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Apr 30, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Apr 29, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Apr 26, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 25, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Apr 24, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 23, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Apr 22, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 19, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Apr 18, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Apr 17, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 16, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Apr 15, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Apr 12, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 11, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 10, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Apr 09, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Apr 08, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 05, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Apr 04, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 03, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Apr 02, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Apr 01, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Mar 28, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 27, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 26, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Mar 25, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 22, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Mar 21, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Mar 20, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Mar 19, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Mar 18, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Mar 15, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Mar 14, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Mar 13, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Mar 12, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Mar 11, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Mar 08, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 07, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Mar 06, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 05, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Mar 04, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 01, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Feb 29, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Feb 28, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 27, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Feb 26, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 23, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Feb 22, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Feb 21, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Feb 20, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Feb 16, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Feb 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Feb 14, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Feb 13, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Feb 12, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Feb 09, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Feb 08, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Feb 07, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Feb 06, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Feb 05, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Feb 02, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Feb 01, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Jan 31, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Jan 30, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Jan 29, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Jan 26, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jan 25, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 24, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jan 23, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Jan 22, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jan 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 18, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jan 17, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Jan 16, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Jan 12, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Jan 11, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jan 10, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Jan 09, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Jan 08, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jan 05, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jan 04, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jan 03, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jan 02, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Dec 29, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Dec 28, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Dec 27, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 26, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.