American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.03
+0.33 (0.52%)
At close: Jul 28, 2026
RMFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.52% |
| Jul 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.22% |
| Jul 24, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.67% |
| Jul 23, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.21% |
| Jul 22, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.17% |
| Jul 21, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.32% |
| Jul 20, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.46% |
| Jul 17, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.69% |
| Jul 16, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.60% |
| Jul 15, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.19% |
| Jul 14, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.43% |
| Jul 13, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.30% |
| Jul 10, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.43% |
| Jul 9, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.41% |
| Jul 8, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.71% |
| Jul 7, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.13% |
| Jul 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.06% |
| Jul 2, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.62% |
| Jul 1, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.11% |
| Jun 30, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.05% |
| Jun 29, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.77% |
| Jun 26, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.37% |
| Jun 25, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.51% |
| Jun 24, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.47% |
| Jun 23, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.15% |
| Jun 22, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.16% |
| Jun 18, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.49% |
| Jun 17, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.06% |
| Jun 16, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.06% |
| Jun 15, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.45 | 0.38% |
| Jun 12, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.21 | 0.57% |
| Jun 11, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.86 | 1.19% |
| Jun 10, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.13 | -0.87% |
| Jun 9, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.67 | 0.60% |
| Jun 8, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.30 | -0.16% |
| Jun 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.40 | -1.13% |
| Jun 4, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.10 | 0.57% |
| Jun 3, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.75 | -0.34% |
| Jun 2, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 61.96 | 0.62% |
| Jun 1, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.58 | -0.52% |
| May 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | 0.02% |
| May 28, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.89 | 0.18% |
| May 27, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.78 | 0.05% |
| May 26, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.75 | -0.06% |
| May 22, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.79 | 0.54% |
| May 21, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.46 | 0.34% |
| May 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.25 | 0.57% |
| May 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | -0.43% |
| May 18, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.16 | 0.31% |
| May 15, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 60.97 | -0.84% |