American Funds American Mutual R-2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.73
-0.46 (-0.74%)
At close: Sep 30, 2026
RMFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Sep 28, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.53% |
| Sep 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.51% |
| Sep 24, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.13% |
| Sep 23, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.64% |
| Sep 22, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.13% |
| Sep 21, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.72% |
| Sep 18, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.22% |
| Sep 17, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.63% |
| Sep 16, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.61% |
| Sep 15, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.44 | -0.52% |
| Sep 14, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.77 | -0.32% |
| Sep 11, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 62.97 | 0.53% |
| Sep 10, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.64 | -0.40% |
| Sep 9, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.89 | -0.58% |
| Sep 8, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.26 | -0.50% |
| Sep 4, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.58 | -0.38% |
| Sep 3, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.82 | 0.42% |
| Sep 2, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.55 | 0.22% |
| Sep 1, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.41 | -0.33% |
| Aug 31, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.62 | -0.58% |
| Aug 28, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.99 | -0.11% |
| Aug 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.06 | -0.26% |
| Aug 26, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.23 | 0.14% |
| Aug 25, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.14 | -0.03% |
| Aug 24, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.16 | 0.09% |
| Aug 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.10 | 0.33% |
| Aug 20, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.89 | -0.73% |
| Aug 19, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.36 | 0.11% |
| Aug 18, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.29 | -0.08% |
| Aug 17, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.34 | -0.66% |
| Aug 14, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.77 | -0.32% |
| Aug 13, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 64.98 | -0.03% |
| Aug 12, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.00 | 0.09% |
| Aug 11, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.94 | -0.08% |
| Aug 10, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 64.99 | -0.12% |
| Aug 7, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.07 | 0.48% |
| Aug 6, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.76 | -0.12% |
| Aug 5, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.84 | - |
| Aug 4, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.84 | 1.30% |
| Aug 3, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.01 | 0.72% |
| Jul 31, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.55 | 0.05% |
| Jul 30, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.52 | 0.46% |
| Jul 29, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.23 | -1.09% |
| Jul 28, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 63.93 | 0.52% |
| Jul 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.60 | 0.22% |
| Jul 24, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.46 | 0.66% |
| Jul 23, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.04 | -0.21% |
| Jul 22, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.17 | 0.17% |
| Jul 21, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.06 | 0.32% |