American Funds American Mutual R2E (RMEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.34
+0.08 (0.12%)
At close: Jul 7, 2026
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.12% |
| Jul 6, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.06% |
| Jul 2, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.63% |
| Jul 1, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.11% |
| Jun 30, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.05% |
| Jun 29, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.77% |
| Jun 26, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.35% |
| Jun 25, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.52% |
| Jun 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.46% |
| Jun 23, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.13% |
| Jun 22, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.16% |
| Jun 18, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.48% |
| Jun 17, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -1.06% |
| Jun 16, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.05% |
| Jun 15, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.19 | 0.38% |
| Jun 12, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 62.95 | 0.56% |
| Jun 11, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.60 | 1.21% |
| Jun 10, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.85 | -0.88% |
| Jun 9, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.40 | 0.61% |
| Jun 8, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.02 | -0.18% |
| Jun 5, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.13 | -1.13% |
| Jun 4, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.84 | 0.58% |
| Jun 3, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.48 | -0.33% |
| Jun 2, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.69 | 0.61% |
| Jun 1, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.31 | -0.51% |
| May 29, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.63 | 0.02% |
| May 28, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.62 | 0.19% |
| May 27, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.50 | 0.05% |
| May 26, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.47 | -0.06% |
| May 22, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.51 | 0.53% |
| May 21, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.18 | 0.34% |
| May 20, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 61.97 | 0.58% |
| May 19, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.61 | -0.42% |
| May 18, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.87 | 0.31% |
| May 15, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.68 | -0.85% |
| May 14, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.21 | 0.97% |
| May 13, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.61 | 0.08% |
| May 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.56 | 0.37% |
| May 11, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.33 | 0.33% |
| May 8, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.13 | -0.11% |
| May 7, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.20 | -0.82% |
| May 6, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.71 | 0.86% |
| May 5, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.18 | 0.44% |
| May 4, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.91 | -0.55% |
| May 1, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.25 | -0.10% |
| Apr 30, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.31 | 1.44% |
| Apr 29, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.45 | -0.05% |
| Apr 28, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.48 | 0.05% |
| Apr 27, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.45 | -0.36% |
| Apr 24, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.66 | -0.25% |