American Funds American Mutual R-2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.36
-0.32 (-0.50%)
At close: Sep 8, 2026
RMFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.58% |
| Sep 8, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.50% |
| Sep 4, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.38% |
| Sep 3, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.42% |
| Sep 2, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.22% |
| Sep 1, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.33% |
| Aug 31, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.58% |
| Aug 28, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.11% |
| Aug 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.26% |
| Aug 26, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.14% |
| Aug 25, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.03% |
| Aug 24, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.09% |
| Aug 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.33% |
| Aug 20, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.73% |
| Aug 19, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.11% |
| Aug 18, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.08% |
| Aug 17, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.66% |
| Aug 14, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.32% |
| Aug 13, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.03% |
| Aug 12, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.09% |
| Aug 11, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.08% |
| Aug 10, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.12% |
| Aug 7, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.48% |
| Aug 6, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.12% |
| Aug 5, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Aug 4, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.29% |
| Aug 3, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.72% |
| Jul 31, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.05% |
| Jul 30, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.46% |
| Jul 29, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -1.09% |
| 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% |