American Funds American Mutual R-2 (RMFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.39
-0.05 (-0.08%)
At close: Aug 18, 2026
RMFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |