American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.17
-0.08 (-0.14%)
Mar 27, 2025, 5:00 PM EST
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.10% |
| Mar 27, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.14% |
| Mar 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.25% |
| Mar 25, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.14% |
| Mar 24, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 1.07% |
| Mar 21, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.23% |
| Mar 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.27% |
| Mar 19, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.65% |
| Mar 18, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.48% |
| Mar 17, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.99% |
| Mar 14, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 1.35% |
| Mar 13, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.83% |
| Mar 12, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.49% |
| Mar 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.35 | -1.02% |
| Mar 10, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 55.92 | -1.48% |
| Mar 7, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.76 | 0.74% |
| Mar 6, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | -1.10% |
| Mar 5, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.97 | 1.03% |
| Mar 4, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.39 | -1.55% |
| Mar 3, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.27 | -0.59% |
| Feb 28, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.61 | 1.23% |
| Feb 27, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.92 | -0.51% |
| Feb 26, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.20 | -0.23% |
| Feb 25, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.33 | 0.05% |
| Feb 24, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.30 | -0.14% |
| Feb 21, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.38 | -1.07% |
| Feb 20, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.00 | -0.10% |
| Feb 19, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.06 | 0.40% |
| Feb 18, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.83 | 0.40% |
| Feb 14, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.60 | -0.40% |
| Feb 13, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.83 | 0.54% |
| Feb 12, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.52 | -0.10% |
| Feb 11, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.58 | 0.40% |
| Feb 10, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.35 | 0.38% |
| Feb 7, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.14 | -0.71% |
| Feb 6, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.54 | 0.17% |
| Feb 5, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.44 | 0.84% |
| Feb 4, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.97 | 0.16% |
| Feb 3, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.88 | -0.30% |
| Jan 31, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.05 | -0.28% |
| Jan 30, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.20 | 0.68% |
| Jan 29, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.82 | -0.16% |
| Jan 28, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.91 | -0.05% |
| Jan 27, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.94 | -0.14% |
| Jan 24, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.02 | 0.03% |
| Jan 23, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.00 | 0.90% |
| Jan 22, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.49 | -0.09% |
| Jan 21, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.54 | 1.09% |
| Jan 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.93 | 0.54% |
| Jan 16, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.63 | 0.40% |