American Funds American Mutual R-2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.09
+0.45 (0.70%)
At close: Nov 11, 2026
RMFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0.70% |
| Nov 10, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.19% |
| Nov 9, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 2.14% |
| Nov 6, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.21% |
| Nov 5, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -3.31% |
| Nov 4, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.58% |
| Nov 3, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.03% |
| Nov 2, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.03% |
| Oct 30, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.62% |
| Oct 29, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 1.08% |
| Oct 28, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.16% |
| Oct 27, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.20% |
| Oct 26, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.63% |
| Oct 23, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.67% |
| Oct 22, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.30% |
| Oct 21, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Oct 20, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.60% |
| Oct 19, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.42% |
| Oct 16, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.06% |
| Oct 15, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.62% |
| Oct 14, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.08% |
| Oct 13, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.11% |
| Oct 12, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.30% |
| Oct 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.51% |
| Oct 8, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.06% |
| Oct 7, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.38% |
| Oct 6, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.83% |
| Oct 5, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.63% |
| Oct 2, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.68% |
| Oct 1, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.03% |
| Sep 30, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.74% |
| 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% |