American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.71
-0.80 (-1.37%)
At close: Mar 20, 2026
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.37% |
| Mar 19, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -0.07% |
| Mar 18, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -1.84% |
| Mar 17, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.50 | -0.20% |
| Mar 16, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.62 | 0.79% |
| Mar 13, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.15 | -0.25% |
| Mar 12, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.30 | -1.16% |
| Mar 11, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.00 | -0.45% |
| Mar 10, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.27 | -0.28% |
| Mar 9, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.44 | 0.43% |
| Mar 6, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.18 | -0.98% |
| Mar 5, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.78 | -0.99% |
| Mar 4, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.39 | 0.28% |
| Mar 3, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.22 | -1.16% |
| Mar 2, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.94 | -0.18% |
| Feb 27, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.05 | 0.31% |
| Feb 26, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.86 | -0.18% |
| Feb 25, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.97 | 0.44% |
| Feb 24, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.70 | 0.26% |
| Feb 23, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.54 | -0.50% |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | 0.47% |
| Feb 19, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.56 | -0.18% |
| Feb 18, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.67 | 0.08% |
| Feb 17, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.62 | 0.03% |
| Feb 13, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.60 | 0.37% |
| Feb 12, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.37 | -0.73% |
| Feb 11, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.82 | 0.45% |
| Feb 10, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.54 | - |
| Feb 9, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.54 | 0.34% |
| Feb 6, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.33 | 1.75% |
| Feb 5, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.27 | -0.69% |
| Feb 4, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.69 | 0.58% |
| Feb 3, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.34 | -0.17% |
| Feb 2, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.44 | 0.33% |
| Jan 30, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.24 | 0.05% |
| Jan 29, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.21 | -0.21% |
| Jan 28, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.34 | -0.49% |
| Jan 27, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.64 | 0.50% |
| Jan 26, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.34 | 0.52% |
| Jan 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.03 | 0.18% |
| Jan 22, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.92 | -0.08% |
| Jan 21, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.97 | 0.91% |
| Jan 20, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.43 | -1.96% |
| Jan 16, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.62 | 0.23% |
| Jan 15, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.48 | 0.36% |
| Jan 14, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.26 | 0.05% |
| Jan 13, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.23 | -0.20% |
| Jan 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.35 | 0.25% |
| Jan 9, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.20 | 0.87% |
| Jan 8, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.68 | 0.27% |