American Funds Fundamental Investors® Class R-4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.99
-0.17 (-0.20%)
Jun 20, 2025, 4:00 PM EDT
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 1.01% |
| Jun 25, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.15% |
| Jun 24, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 1.56% |
| Jun 23, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.69% |
| Jun 20, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.20% |
| Jun 18, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.02% |
| Jun 17, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.68% |
| Jun 16, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.89% |
| Jun 13, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -1.11% |
| Jun 12, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.25% |
| Jun 11, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.92% |
| Jun 10, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 84.36 | 0.31% |
| Jun 9, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 84.09 | 0.02% |
| Jun 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 84.07 | 0.61% |
| Jun 5, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 83.57 | 0.08% |
| Jun 4, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 83.50 | 0.22% |
| Jun 3, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 83.31 | 0.59% |
| Jun 2, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 82.82 | 0.69% |
| May 30, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 82.26 | 0.05% |
| May 29, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 82.22 | 0.33% |
| May 28, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 81.95 | -0.34% |
| May 27, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 82.23 | 1.89% |
| May 23, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 80.71 | -0.34% |
| May 22, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 80.98 | 0.01% |
| May 21, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 80.97 | -1.39% |
| May 20, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 82.11 | -0.21% |
| May 19, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 82.29 | 0.51% |
| May 16, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 81.87 | 0.61% |
| May 15, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 81.37 | 0.24% |
| May 14, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 81.17 | -0.01% |
| May 13, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 81.18 | 0.75% |
| May 12, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 80.58 | 2.89% |
| May 9, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 78.31 | -0.15% |
| May 8, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 78.43 | 0.55% |
| May 7, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 78.00 | 0.36% |
| May 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 77.72 | -0.69% |
| May 5, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 78.26 | -0.21% |
| May 2, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 78.42 | 1.84% |
| May 1, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 77.01 | 0.77% |
| Apr 30, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 76.42 | 0.13% |
| Apr 29, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 76.32 | 0.37% |
| Apr 28, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 76.04 | 0.17% |
| Apr 25, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 75.91 | 0.67% |
| Apr 24, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 75.40 | 1.90% |
| Apr 23, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 74.00 | 1.84% |
| Apr 22, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 72.66 | 2.20% |
| Apr 21, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 71.10 | -2.02% |
| Apr 17, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 72.56 | -0.21% |
| Apr 16, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 72.72 | -1.62% |
| Apr 15, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 73.92 | 0.15% |