American Funds Fundamental Invs R4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.82
-0.36 (-0.40%)
Aug 15, 2025, 4:00 PM EDT
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.40% |
| Aug 14, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.13% |
| Aug 13, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.03% |
| Aug 12, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | 1.36% |
| Aug 11, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.08% |
| Aug 8, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.35% |
| Aug 7, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.05% |
| Aug 6, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.55% |
| Aug 5, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -0.91% |
| Aug 4, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.76% |
| Aug 1, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -1.76% |
| Jul 31, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.24% |
| Jul 30, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.15% |
| Jul 29, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | -0.29% |
| Jul 28, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.19% |
| Jul 25, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.30% |
| Jul 24, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 0.03% |
| Jul 23, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.98% |
| Jul 22, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.48% |
| Jul 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.07% |
| Jul 18, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.22% |
| Jul 17, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.36% |
| Jul 16, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.40% |
| Jul 15, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.33% |
| Jul 14, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.32% |
| Jul 11, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.26% |
| Jul 10, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.43% |
| Jul 9, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.71% |
| Jul 8, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.07% |
| Jul 7, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.62% |
| Jul 3, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.93% |
| Jul 2, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.38% |
| Jul 1, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.56% |
| Jun 30, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.55% |
| Jun 27, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.53% |
| 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% |