American Funds Fundamental Invs R5E (RFNHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| Jun 07, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| Jun 06, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| Jun 05, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| Jun 04, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| Jun 03, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| May 31, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| May 30, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| May 29, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| May 28, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| May 24, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| May 23, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| May 22, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| May 21, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| May 20, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| May 17, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| May 16, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| May 15, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| May 14, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| May 13, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| May 10, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| May 09, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| May 08, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| May 07, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| May 06, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| May 03, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| May 02, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| May 01, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| Apr 30, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Apr 29, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| Apr 26, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| Apr 25, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| Apr 24, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| Apr 23, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Apr 22, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Apr 19, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Apr 18, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Apr 17, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| Apr 16, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| Apr 15, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Apr 12, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Apr 11, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| Apr 10, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Apr 09, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| Apr 08, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| Apr 05, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| Apr 04, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Apr 03, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Apr 02, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| Apr 01, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| Mar 28, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| Mar 27, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Mar 26, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| Mar 25, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Mar 22, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| Mar 21, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| Mar 20, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| Mar 19, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| Mar 18, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| Mar 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 14, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 13, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Mar 13, 2024 | 0.202 Dividend | |||||
| Mar 12, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.80 | - |
| Mar 11, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.04 | - |
| Mar 08, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.29 | - |
| Mar 07, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.98 | - |
| Mar 06, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.85 | - |
| Mar 05, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.30 | - |
| Mar 04, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.30 | - |
| Mar 01, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.18 | - |
| Feb 29, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.09 | - |
| Feb 28, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.70 | - |
| Feb 27, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | - |
| Feb 26, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.77 | - |
| Feb 23, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.84 | - |
| Feb 22, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.93 | - |
| Feb 21, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.38 | - |
| Feb 20, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.33 | - |
| Feb 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.70 | - |
| Feb 15, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.95 | - |
| Feb 14, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.37 | - |
| Feb 13, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.53 | - |
| Feb 12, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.69 | - |
| Feb 09, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.69 | - |
| Feb 08, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.21 | - |
| Feb 07, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 73.94 | - |
| Feb 06, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.33 | - |
| Feb 05, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.18 | - |
| Feb 02, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.48 | - |
| Feb 01, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.80 | - |
| Jan 31, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.88 | - |
| Jan 30, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.90 | - |
| Jan 29, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.99 | - |
| Jan 26, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.39 | - |
| Jan 25, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.35 | - |
| Jan 24, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.06 | - |
| Jan 23, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.78 | - |
| Jan 22, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.73 | - |
| Jan 19, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.59 | - |
| *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.