American Funds American Mutual R2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.61
+0.34 (0.55%)
At close: Nov 28, 2025
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.55% |
| Nov 26, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.79% |
| Nov 25, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.23% |
| Nov 24, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.84% |
| Nov 21, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.82% |
| Nov 20, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -1.04% |
| Nov 19, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.15% |
| Nov 18, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.35% |
| Nov 17, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.65% |
| Nov 14, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.03% |
| Nov 13, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.13% |
| Nov 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.21% |
| Nov 11, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.67% |
| Nov 10, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.76% |
| Nov 7, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.58% |
| Nov 6, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.44% |
| Nov 5, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.40% |
| Nov 4, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.38% |
| Nov 3, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.46% |
| Oct 31, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.39% |
| Oct 30, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.90% |
| Oct 29, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.61% |
| Oct 28, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.34% |
| Oct 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.64% |
| Oct 24, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.45% |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.41% |
| Oct 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.26% |
| Oct 21, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.08% |
| Oct 20, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.82% |
| Oct 17, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.26% |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.67% |
| Oct 15, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.23% |
| Oct 14, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.31% |
| Oct 13, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.26% |
| Oct 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.98% |
| Oct 9, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.53% |
| Oct 8, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.18% |
| Oct 7, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.16% |
| Oct 6, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.16% |
| Oct 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.39% |
| Oct 2, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.10% |
| Oct 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.42% |
| Sep 30, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.54% |
| Sep 29, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.08% |
| Sep 26, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.61% |
| Sep 25, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.79% |
| Sep 24, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.16% |
| Sep 23, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.05% |
| Sep 22, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.13% |
| Sep 19, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.26% |