American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.89
-0.62 (-1.08%)
Feb 21, 2025, 4:00 PM EST
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -1.08% |
| Feb 20, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.10% |
| Feb 19, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.40% |
| Feb 18, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.39% |
| Feb 14, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.38% |
| Feb 13, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.53% |
| Feb 12, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.11% |
| Feb 11, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.40% |
| Feb 10, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.39% |
| Feb 7, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.72% |
| Feb 6, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.16% |
| Feb 5, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.85% |
| Feb 4, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.16% |
| Feb 3, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.28% |
| Jan 31, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.30% |
| Jan 30, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.67% |
| Jan 29, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.14% |
| Jan 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.05% |
| Jan 27, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.14% |
| Jan 24, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.02% |
| Jan 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.93% |
| Jan 22, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.09% |
| Jan 21, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1.08% |
| Jan 17, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.53% |
| Jan 16, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.40% |
| Jan 15, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.09% |
| Jan 14, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.54% |
| Jan 13, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.39% |
| Jan 10, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.19% |
| Jan 8, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.20% |
| Jan 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.33% |
| Jan 6, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.11% |
| Jan 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.76% |
| Jan 2, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.15% |
| Dec 31, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.02% |
| Dec 30, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.02% |
| Dec 27, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.62% |
| Dec 26, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.13% |
| Dec 24, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.80% |
| Dec 23, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.44% |
| 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% |