American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.95
-1.40 (-2.53%)
Dec 18, 2024, 4:00 PM EST
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.02% |
| Dec 19, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.09% |
| Dec 18, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -2.53% |
| Dec 17, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -5.04% |
| Dec 16, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.59 | -0.09% |
| Dec 13, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.63 | 0.46% |
| Dec 12, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 55.38 | -0.38% |
| Dec 11, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.59 | -0.15% |
| Dec 10, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 55.67 | -0.36% |
| Dec 9, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.87 | -0.56% |
| Dec 6, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.19 | -0.12% |
| Dec 5, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.25 | -0.41% |
| Dec 4, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.48 | -0.03% |
| Dec 3, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.50 | -0.25% |
| Dec 2, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.65 | -0.34% |
| Nov 29, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.84 | 0.35% |
| Nov 27, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.64 | -0.15% |
| Nov 26, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.72 | 0.35% |
| Nov 25, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.52 | 0.46% |
| Nov 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.26 | 0.61% |
| Nov 21, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.92 | 0.89% |
| Nov 20, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.42 | 0.19% |
| Nov 19, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.32 | -0.24% |
| Nov 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.45 | 0.43% |
| Nov 15, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.21 | -0.86% |
| Nov 14, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.69 | -0.68% |
| Nov 13, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.07 | -0.05% |
| Nov 12, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 56.10 | -0.61% |
| Nov 11, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.45 | -0.24% |
| Nov 8, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 56.58 | 0.53% |
| Nov 7, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.28 | 0.29% |
| Nov 6, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.12 | 1.82% |
| Nov 5, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.12 | 0.82% |
| Nov 4, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 54.67 | -0.38% |
| Nov 1, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 54.88 | -0.14% |
| Oct 31, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 54.96 | -0.93% |
| Oct 30, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.47 | -0.02% |
| Oct 29, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.48 | -0.29% |
| Oct 28, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 55.64 | 0.33% |
| Oct 25, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 55.46 | -0.36% |
| Oct 24, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 55.66 | -0.38% |
| Oct 23, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.87 | -0.24% |
| Oct 22, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 56.01 | -0.19% |
| Oct 21, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.11 | -0.66% |
| Oct 18, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.48 | 0.25% |
| Oct 17, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.34 | -0.08% |
| Oct 16, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.39 | 0.53% |
| Oct 15, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 56.09 | -0.54% |
| Oct 14, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.40 | 0.75% |
| Oct 11, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.98 | 0.70% |
| Oct 10, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.59 | -0.39% |
| Oct 9, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 55.81 | 0.62% |
| Oct 8, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 55.46 | 0.43% |
| Oct 7, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 55.22 | -0.79% |
| Oct 4, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 55.66 | 0.62% |
| Oct 3, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.32 | -0.39% |
| Oct 2, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.54 | 0.07% |
| Oct 1, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.50 | -0.34% |
| Sep 30, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.69 | 0.50% |
| Sep 27, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.42 | 0.09% |
| Sep 26, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.37 | 0.26% |
| Sep 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 55.22 | -0.34% |
| Sep 24, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.42 | -0.07% |
| Sep 23, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.45 | 0.38% |
| Sep 20, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.24 | -0.03% |
| Sep 19, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 55.26 | 1.01% |
| Sep 18, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 54.71 | -0.47% |
| Sep 17, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 54.86 | -0.23% |
| Sep 16, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 54.98 | 0.52% |
| Sep 13, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 54.70 | 0.65% |
| Sep 12, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.35 | 0.49% |
| Sep 11, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 54.08 | 0.14% |
| Sep 10, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 54.00 | 0.27% |
| Sep 9, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 53.86 | 1.09% |
| Sep 6, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 53.28 | -1.03% |
| Sep 5, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 53.83 | -0.68% |
| Sep 4, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 54.20 | 0.11% |
| Sep 3, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 54.15 | -1.22% |
| Aug 30, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 54.81 | 0.75% |
| Aug 29, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.40 | 0.16% |
| Aug 28, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.32 | -0.14% |
| Aug 27, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 54.39 | 0.18% |
| Aug 26, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 54.30 | 0.04% |
| Aug 23, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 54.28 | 0.90% |
| Aug 22, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 53.79 | -0.30% |
| Aug 21, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 53.96 | 0.34% |
| Aug 20, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 53.77 | -0.14% |
| Aug 19, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 53.85 | 0.59% |
| Aug 16, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 53.54 | 0.11% |
| Aug 15, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 53.48 | 0.95% |
| Aug 14, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 52.98 | 0.49% |
| Aug 13, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 52.72 | 1.13% |
| Aug 12, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 52.13 | -0.18% |
| Aug 9, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 52.22 | 0.26% |
| Aug 8, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 52.09 | 1.60% |
| Aug 7, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 51.27 | -0.43% |
| Aug 6, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 51.49 | 0.82% |
| Aug 5, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 51.07 | -2.37% |
| Aug 2, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 52.31 | -1.12% |
| Aug 1, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 52.90 | -0.52% |