American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.27
-0.13 (-0.23%)
Mar 21, 2025, 5:00 PM EST
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.10% |
| Mar 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.14% |
| Mar 26, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.25% |
| Mar 25, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.14% |
| Mar 24, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.07% |
| Mar 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.23% |
| Mar 20, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.27% |
| Mar 19, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.65% |
| Mar 18, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.49% |
| Mar 17, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.00% |
| Mar 14, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 1.35% |
| Mar 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.84% |
| Mar 12, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.42% |
| Mar 11, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.76 | -1.03% |
| Mar 10, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.33 | -1.46% |
| Mar 7, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.15 | 0.73% |
| Mar 6, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.74 | -1.12% |
| Mar 5, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.37 | 1.04% |
| Mar 4, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.79 | -1.55% |
| Mar 3, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.66 | -0.58% |
| Feb 28, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.99 | 1.22% |
| Feb 27, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.31 | -0.51% |
| Feb 26, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.59 | -0.25% |
| Feb 25, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | 0.05% |
| Feb 24, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.70 | -0.12% |
| Feb 21, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.77 | -1.08% |
| Feb 20, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.39 | -0.10% |
| Feb 19, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.45 | 0.40% |
| Feb 18, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.22 | 0.39% |
| Feb 14, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.00 | -0.38% |
| Feb 13, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.22 | 0.53% |
| Feb 12, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.92 | -0.11% |
| Feb 11, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.98 | 0.40% |
| Feb 10, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.75 | 0.39% |
| Feb 7, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.53 | -0.72% |
| Feb 6, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.94 | 0.16% |
| Feb 5, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.85 | 0.85% |
| Feb 4, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.38 | 0.16% |
| Feb 3, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.29 | -0.28% |
| Jan 31, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.45 | -0.30% |
| Jan 30, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.61 | 0.67% |
| Jan 29, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.24 | -0.14% |
| Jan 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.32 | -0.05% |
| Jan 27, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.35 | -0.14% |
| Jan 24, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.43 | 0.02% |
| Jan 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.42 | 0.93% |
| Jan 22, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.90 | -0.09% |
| Jan 21, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.95 | 1.08% |
| Jan 17, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.35 | 0.53% |
| Jan 16, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.06 | 0.40% |