American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.53
-1.42 (-2.54%)
Dec 18, 2024, 4:00 PM EST
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 1.01% |
| Dec 19, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.07% |
| Dec 18, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -2.54% |
| Dec 17, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -5.07% |
| Dec 16, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.19 | -0.08% |
| Dec 13, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.24 | 0.48% |
| Dec 12, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.98 | -0.37% |
| Dec 11, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.18 | -0.15% |
| Dec 10, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.27 | -0.35% |
| Dec 9, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.47 | -0.57% |
| Dec 6, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.80 | -0.12% |
| Dec 5, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.86 | -0.40% |
| Dec 4, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 57.09 | -0.03% |
| Dec 3, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.11 | -0.25% |
| Dec 2, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.25 | -0.33% |
| Nov 29, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 57.44 | 0.35% |
| Nov 27, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.24 | -0.15% |
| Nov 26, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 57.33 | 0.35% |
| Nov 25, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.13 | 0.47% |
| Nov 22, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.86 | 0.61% |
| Nov 21, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.52 | 0.90% |
| Nov 20, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.01 | 0.19% |
| Nov 19, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.91 | -0.24% |
| Nov 18, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 56.04 | 0.44% |
| Nov 15, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 55.79 | -0.88% |
| Nov 14, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.29 | -0.67% |
| Nov 13, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.67 | -0.03% |
| Nov 12, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.69 | -0.62% |
| Nov 11, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 57.04 | -0.23% |
| Nov 8, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 57.18 | 0.52% |
| Nov 7, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.88 | 0.30% |
| Nov 6, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.71 | 1.80% |
| Nov 5, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 55.71 | 0.85% |
| Nov 4, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.24 | -0.40% |
| Nov 1, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.46 | -0.12% |
| Oct 31, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.53 | -0.94% |
| Oct 30, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 56.05 | -0.02% |
| Oct 29, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.06 | -0.29% |
| Oct 28, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.22 | 0.32% |
| Oct 25, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 56.04 | -0.36% |
| Oct 24, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.24 | -0.39% |
| Oct 23, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 56.46 | -0.22% |
| Oct 22, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 56.59 | -0.18% |
| Oct 21, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.69 | -0.67% |
| Oct 18, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.07 | 0.27% |
| Oct 17, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 56.92 | -0.08% |
| Oct 16, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 56.97 | 0.52% |
| Oct 15, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.67 | -0.54% |
| Oct 14, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.98 | 0.74% |
| Oct 11, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.56 | 0.71% |
| Oct 10, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.16 | -0.39% |
| Oct 9, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.38 | 0.61% |
| Oct 8, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 56.03 | 0.43% |
| Oct 7, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 55.79 | -0.78% |
| Oct 4, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.23 | 0.61% |
| Oct 3, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.89 | -0.37% |
| Oct 2, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.10 | 0.05% |
| Oct 1, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.07 | -0.34% |
| Sep 30, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.26 | 0.49% |
| Sep 27, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 55.98 | 0.09% |
| Sep 26, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 55.94 | 0.27% |
| Sep 25, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 55.78 | -0.34% |
| Sep 24, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.98 | -0.07% |
| Sep 23, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.01 | 0.38% |
| Sep 20, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 55.80 | -0.03% |
| Sep 19, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.82 | 1.00% |
| Sep 18, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 55.27 | -0.53% |
| Sep 17, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.42 | -0.21% |
| Sep 16, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.53 | 0.52% |
| Sep 13, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 55.25 | 0.64% |
| Sep 12, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 54.90 | 0.49% |
| Sep 11, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 54.63 | 0.14% |
| Sep 10, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 54.55 | 0.28% |
| Sep 9, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 54.40 | 1.10% |
| Sep 6, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 53.81 | -1.03% |
| Sep 5, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 54.37 | -0.68% |
| Sep 4, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 54.74 | 0.10% |
| Sep 3, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 54.69 | -1.22% |
| Aug 30, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 55.36 | 0.76% |
| Aug 29, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 54.94 | 0.16% |
| Aug 28, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 54.86 | -0.14% |
| Aug 27, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 54.93 | 0.17% |
| Aug 26, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 54.84 | 0.05% |
| Aug 23, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 54.81 | 0.89% |
| Aug 22, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 54.33 | -0.30% |
| Aug 21, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 54.49 | 0.33% |
| Aug 20, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 54.31 | -0.14% |
| Aug 19, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 54.38 | 0.60% |
| Aug 16, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 54.06 | 0.11% |
| Aug 15, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 54.00 | 0.94% |
| Aug 14, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 53.50 | 0.48% |
| Aug 13, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 53.24 | 1.14% |
| Aug 12, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 52.64 | -0.18% |
| Aug 9, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 52.74 | 0.27% |
| Aug 8, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 52.60 | 1.58% |
| Aug 7, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 51.78 | -0.40% |
| Aug 6, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 51.99 | 0.81% |
| Aug 5, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 51.57 | -2.36% |
| Aug 2, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 52.81 | -1.12% |
| Aug 1, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 53.41 | -0.51% |