American Funds AMCAP R2E (RAEBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 20 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 18 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 17 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 14 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 13 Jun 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 Jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 11 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 10 Jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 07 Jun 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 06 Jun 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 05 Jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 04 Jun 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 03 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 31 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 30 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 29 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 28 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 24 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 23 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 22 May 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 21 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 20 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 17 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 16 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 15 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 14 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 13 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 10 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 09 May 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 08 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 07 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 06 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 03 May 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 02 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 01 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 30 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 29 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 25 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 24 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 23 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 22 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 19 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 18 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 17 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 16 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 15 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 11 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 10 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 09 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 08 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 05 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 04 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 03 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 02 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 01 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 28 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 27 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 26 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 25 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 22 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 21 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 20 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 19 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 18 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 15 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 14 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 13 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 12 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 11 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 08 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 07 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 06 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 05 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 04 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 01 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 29 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 28 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 27 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 26 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 23 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 22 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 21 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 20 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 16 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 15 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 13 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 12 Feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 09 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 08 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 06 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 05 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 02 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 31 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 30 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| *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.