American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.53
-0.24 (-0.43%)
May 5, 2025, 4:00 PM EDT
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.70% |
| May 5, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.43% |
| May 2, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 1.49% |
| May 1, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.29% |
| Apr 30, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.40% |
| Apr 29, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.46% |
| Apr 28, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.35% |
| Apr 25, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.19% |
| Apr 24, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.35% |
| Apr 23, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.06% |
| Apr 22, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.52% |
| Apr 21, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -1.78% |
| Apr 17, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Apr 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.27% |
| Apr 15, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.35% |
| Apr 14, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.96% |
| Apr 11, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.45% |
| Apr 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.53% |
| Apr 9, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 6.63% |
| Apr 8, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -1.00% |
| Apr 7, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.37% |
| Apr 4, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -5.00% |
| Apr 3, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -3.23% |
| Apr 2, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.32% |
| Apr 1, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.14% |
| Mar 31, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.83% |
| 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% |