Canada markets close in 2 hours 22 minutes

American Funds AMCAP R5E (RAEFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
42.40+0.22 (+0.52%)
As of 08:05AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202442.4042.4042.4042.4042.40-
Mar 26, 202442.1842.1842.1842.1842.18-
Mar 25, 202442.2442.2442.2442.2442.24-
Mar 22, 202442.3642.3642.3642.3642.36-
Mar 21, 202442.5142.5142.5142.5142.51-
Mar 20, 202442.1342.1342.1342.1342.13-
Mar 19, 202441.6741.6741.6741.6741.67-
Mar 18, 202441.4341.4341.4341.4341.43-
Mar 15, 202441.2341.2341.2341.2341.23-
Mar 14, 202441.6541.6541.6541.6541.65-
Mar 13, 202441.7841.7841.7841.7841.78-
Mar 12, 202441.8341.8341.8341.8341.83-
Mar 11, 202441.3641.3641.3641.3641.36-
Mar 08, 202441.5641.5641.5641.5641.56-
Mar 07, 202441.9741.9741.9741.9741.97-
Mar 06, 202441.3841.3841.3841.3841.38-
Mar 05, 202441.1441.1441.1441.1441.14-
Mar 04, 202441.7441.7441.7441.7441.74-
Mar 01, 202441.7941.7941.7941.7941.79-
Feb 29, 202441.3441.3441.3441.3441.34-
Feb 28, 202441.1141.1141.1141.1141.11-
Feb 27, 202441.2541.2541.2541.2541.25-
Feb 26, 202441.1141.1141.1141.1141.11-
Feb 23, 202441.1441.1441.1441.1441.14-
Feb 22, 202441.1241.1241.1241.1241.12-
Feb 21, 202440.1640.1640.1640.1640.16-
Feb 20, 202440.2440.2440.2440.2440.24-
Feb 16, 202440.5540.5540.5540.5540.55-
Feb 15, 202440.8140.8140.8140.8140.81-
Feb 14, 202440.5740.5740.5740.5740.57-
Feb 13, 202439.9939.9939.9939.9939.99-
Feb 12, 202440.7040.7040.7040.7040.70-
Feb 09, 202440.7440.7440.7440.7440.74-
Feb 08, 202440.5240.5240.5240.5240.52-
Feb 07, 202440.3740.3740.3740.3740.37-
Feb 06, 202439.9039.9039.9039.9039.90-
Feb 05, 202439.7739.7739.7739.7739.77-
Feb 02, 202439.9339.9339.9339.9339.93-
Feb 01, 202439.4039.4039.4039.4039.40-
Jan 31, 202438.8338.8338.8338.8338.83-
Jan 30, 202439.4939.4939.4939.4939.49-
Jan 29, 202439.6339.6339.6339.6339.63-
Jan 26, 202439.2339.2339.2339.2339.23-
Jan 25, 202439.2139.2139.2139.2139.21-
Jan 24, 202438.9938.9938.9938.9938.99-
Jan 23, 202438.9738.9738.9738.9738.97-
Jan 22, 202438.9838.9838.9838.9838.98-
Jan 19, 202438.7938.7938.7938.7938.79-
Jan 18, 202438.3638.3638.3638.3638.36-
Jan 17, 202437.9137.9137.9137.9137.91-
Jan 16, 202438.1338.1338.1338.1338.13-
Jan 12, 202438.2738.2738.2738.2738.27-
Jan 11, 202438.2738.2738.2738.2738.27-
Jan 10, 202438.1738.1738.1738.1738.17-
Jan 09, 202437.9337.9337.9337.9337.93-
Jan 08, 202437.9137.9137.9137.9137.91-
Jan 05, 202437.2537.2537.2537.2537.25-
Jan 04, 202437.2637.2637.2637.2637.26-
Jan 03, 202437.2737.2737.2737.2737.27-
Jan 02, 202437.8537.8537.8537.8537.85-
Dec 29, 202338.2838.2838.2838.2838.28-
Dec 28, 202338.4738.4738.4738.4738.47-
Dec 27, 202338.4638.4638.4638.4638.46-
Dec 26, 202338.3638.3638.3638.3638.36-
Dec 22, 202338.1738.1738.1738.1738.17-
Dec 21, 202338.1038.1038.1038.1038.10-
Dec 20, 202337.5637.5637.5637.5637.56-
Dec 19, 202338.1638.1638.1638.1638.16-
Dec 18, 202337.8637.8637.8637.8637.86-
Dec 15, 202337.6937.6937.6937.6937.69-
Dec 14, 202337.6737.6737.6737.6737.67-
Dec 13, 202337.4937.4937.4937.4937.49-
Dec 13, 20230.171 Dividend
Dec 13, 20231.027 Capital Gain
Dec 12, 202338.1038.1038.1038.1036.90-
Dec 11, 202337.8137.8137.8137.8136.62-
Dec 08, 202337.5137.5137.5137.5136.33-
Dec 07, 202337.2937.2937.2937.2936.12-
Dec 06, 202337.0137.0137.0137.0135.85-
Dec 05, 202337.1537.1537.1537.1535.98-
Dec 04, 202337.3437.3437.3437.3436.17-
Dec 01, 202337.5137.5137.5137.5136.33-
Nov 30, 202337.1437.1437.1437.1435.97-
Nov 29, 202337.0037.0037.0037.0035.84-
Nov 28, 202336.9736.9736.9736.9735.81-
Nov 27, 202337.0437.0437.0437.0435.88-
Nov 24, 202337.1437.1437.1437.1435.97-
Nov 22, 202337.1037.1037.1037.1035.93-
Nov 21, 202336.9136.9136.9136.9135.75-
Nov 20, 202336.9636.9636.9636.9635.80-
Nov 17, 202336.6236.6236.6236.6235.47-
Nov 16, 202336.5236.5236.5236.5235.37-
Nov 15, 202336.5436.5436.5436.5435.39-
Nov 14, 202336.4636.4636.4636.4635.31-
Nov 13, 202335.6035.6035.6035.6034.48-
Nov 10, 202335.5835.5835.5835.5834.46-
Nov 09, 202335.0235.0235.0235.0233.92-
Nov 08, 202335.2635.2635.2635.2634.15-
Nov 07, 202335.2335.2335.2335.2334.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...