RAEFX - American Funds AMCAP Fund Class R-5E

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202034.2034.2034.2034.2034.20-
Jul. 01, 202034.0534.0534.0534.0534.05-
Jun. 30, 202033.6933.6933.6933.6933.69-
Jun. 29, 202033.1633.1633.1633.1633.16-
Jun. 26, 202032.8632.8632.8632.8632.86-
Jun. 25, 202033.5333.5333.5333.5333.53-
Jun. 24, 202033.1633.1633.1633.1633.16-
Jun. 23, 202034.0234.0234.0234.0234.02-
Jun. 22, 202033.8533.8533.8533.8533.85-
Jun. 19, 202033.6633.6633.6633.6633.66-
Jun. 18, 202033.6733.6733.6733.6733.67-
Jun. 17, 202033.5833.5833.5833.5833.58-
Jun. 17, 20200.582 Dividend
Jun. 16, 202034.1234.1234.1234.1233.54-
Jun. 15, 202033.5333.5333.5333.5332.96-
Jun. 12, 202033.2233.2233.2233.2232.65-
Jun. 11, 202032.8532.8532.8532.8532.29-
Jun. 10, 202034.6134.6134.6134.6134.02-
Jun. 09, 202034.6734.6734.6734.6734.08-
Jun. 08, 202034.9534.9534.9534.9534.35-
Jun. 05, 202034.6934.6934.6934.6934.10-
Jun. 04, 202033.9433.9433.9433.9433.36-
Jun. 03, 202034.1834.1834.1834.1833.60-
Jun. 02, 202033.8133.8133.8133.8133.23-
Jun. 01, 202033.5733.5733.5733.5733.00-
May 29, 202033.3733.3733.3733.3732.80-
May 28, 202033.0833.0833.0833.0832.52-
May 27, 202033.1433.1433.1433.1432.57-
May 26, 202032.7632.7632.7632.7632.20-
May 22, 202032.5032.5032.5032.5031.95-
May 21, 202032.4332.4332.4332.4331.88-
May 20, 202032.6632.6632.6632.6632.10-
May 19, 202032.1732.1732.1732.1731.62-
May 18, 202032.3632.3632.3632.3631.81-
May 15, 202031.5331.5331.5331.5330.99-
May 14, 202031.3531.3531.3531.3530.82-
May 13, 202031.1031.1031.1031.1030.57-
May 12, 202031.6031.6031.6031.6031.06-
May 11, 202032.1832.1832.1832.1831.63-
May 08, 202032.0632.0632.0632.0631.51-
May 07, 202031.6731.6731.6731.6731.13-
May 06, 202031.3131.3131.3131.3130.78-
May 05, 202031.3331.3331.3331.3330.80-
May 04, 202030.9530.9530.9530.9530.42-
May 01, 202030.7830.7830.7830.7830.25-
Apr. 30, 202031.5631.5631.5631.5631.02-
Apr. 29, 202031.7331.7331.7331.7331.19-
Apr. 28, 202030.8330.8330.8330.8330.30-
Apr. 27, 202031.1431.1431.1431.1430.61-
Apr. 24, 202030.7630.7630.7630.7630.24-
Apr. 23, 202030.4430.4430.4430.4429.92-
Apr. 22, 202030.3230.3230.3230.3229.80-
Apr. 21, 202029.6529.6529.6529.6529.14-
Apr. 20, 202030.4930.4930.4930.4929.97-
Apr. 17, 202030.8630.8630.8630.8630.33-
Apr. 16, 202030.1530.1530.1530.1529.64-
Apr. 15, 202029.8229.8229.8229.8229.31-
Apr. 14, 202030.2330.2330.2330.2329.71-
Apr. 13, 202029.3729.3729.3729.3728.87-
Apr. 09, 202029.5929.5929.5929.5929.09-
Apr. 08, 202029.3429.3429.3429.3428.84-
Apr. 07, 202028.4128.4128.4128.4127.93-
Apr. 06, 202028.4428.4428.4428.4427.95-
Apr. 03, 202026.8026.8026.8026.8026.34-
Apr. 02, 202027.1627.1627.1627.1626.70-
Apr. 01, 202026.6326.6326.6326.6326.18-
Mar. 31, 202027.8127.8127.8127.8127.34-
Mar. 30, 202028.0428.0428.0428.0427.56-
Mar. 27, 202027.2427.2427.2427.2426.78-
Mar. 26, 202028.2928.2928.2928.2927.81-
Mar. 25, 202026.8326.8326.8326.8326.37-
Mar. 24, 202026.4826.4826.4826.4826.03-
Mar. 23, 202024.5224.5224.5224.5224.10-
Mar. 20, 202025.0125.0125.0125.0124.58-
Mar. 19, 202025.6825.6825.6825.6825.24-
Mar. 18, 202025.2325.2325.2325.2324.80-
Mar. 17, 202026.5526.5526.5526.5526.10-
Mar. 16, 202025.4825.4825.4825.4825.05-
Mar. 13, 202028.6728.6728.6728.6728.18-
Mar. 12, 202026.7026.7026.7026.7026.24-
Mar. 11, 202029.0729.0729.0729.0728.57-
Mar. 10, 202030.4130.4130.4130.4129.89-
Mar. 09, 202029.1229.1229.1229.1228.62-
Mar. 06, 202031.4731.4731.4731.4730.93-
Mar. 05, 202032.0632.0632.0632.0631.51-
Mar. 04, 202033.0633.0633.0633.0632.50-
Mar. 03, 202031.7731.7731.7731.7731.23-
Mar. 02, 202032.6132.6132.6132.6132.05-
Feb. 28, 202031.5231.5231.5231.5230.98-
Feb. 27, 202031.5631.5631.5631.5631.02-
Feb. 26, 202032.6732.6732.6732.6732.11-
Feb. 25, 202032.7332.7332.7332.7332.17-
Feb. 24, 202033.7533.7533.7533.7533.17-
Feb. 21, 202034.9334.9334.9334.9334.33-
Feb. 20, 202035.3135.3135.3135.3134.71-
Feb. 19, 202035.5535.5535.5535.5534.94-
Feb. 18, 202035.2935.2935.2935.2934.69-
Feb. 14, 202035.3435.3435.3435.3434.74-
Feb. 13, 202035.3035.3035.3035.3034.70-
Feb. 12, 202035.2835.2835.2835.2834.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...