American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.39
-0.06 (-0.10%)
At close: May 1, 2026
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.10% |
| Apr 30, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.44% |
| Apr 29, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.05% |
| Apr 28, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.05% |
| Apr 27, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.36% |
| Apr 24, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.25% |
| Apr 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.49% |
| Apr 22, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.48% |
| Apr 21, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.90% |
| Apr 20, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.31% |
| Apr 17, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.84% |
| Apr 16, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.15% |
| Apr 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.13% |
| Apr 14, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.26% |
| Apr 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.65% |
| Apr 10, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.41% |
| Apr 9, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.47% |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.34% |
| Apr 7, 2026 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.14% |
| Apr 6, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.41% |
| Apr 2, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.05% |
| Apr 1, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.19% |
| Mar 31, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 1.86% |
| Mar 30, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.10% |
| Mar 27, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -1.04% |
| Mar 26, 2026 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -1.20% |
| Mar 25, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.45% |
| Mar 24, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Mar 23, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.87% |
| 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% |