American Funds Mortgage Fund® Class R-2E (RMBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.82
0.00 (0.00%)
At close: Apr 1, 2026
RMBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Mar 31, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |
| Mar 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Mar 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Mar 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Mar 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.79% |
| Mar 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% |
| Mar 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Mar 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Mar 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Mar 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Mar 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% |
| Mar 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.11% |
| Mar 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Mar 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% |
| Mar 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% |
| Mar 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% |
| Mar 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.55% |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.33% |
| Feb 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.11% |
| Feb 25, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | - |
| Feb 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | -0.11% |
| Feb 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.22% |
| Feb 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | - |
| Feb 19, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | - |
| Feb 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | -0.11% |
| Feb 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | -0.11% |
| Feb 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.22% |
| Feb 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | 0.45% |
| Feb 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | -0.22% |
| Feb 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | 0.22% |
| Feb 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | - |
| Feb 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | - |
| Feb 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | 0.34% |
| Feb 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | - |
| Feb 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | - |
| Feb 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | -0.11% |
| Jan 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | -0.11% |
| Jan 29, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | 0.11% |
| Jan 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | 0.11% |
| Jan 23, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | 0.11% |
| Jan 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.83 | -0.11% |
| Jan 21, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | 0.23% |