American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.60
+0.43 (0.74%)
At close: Jun 26, 2025
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.22% |
| Jun 26, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.74% |
| Jun 25, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.43% |
| Jun 24, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.71% |
| Jun 23, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.82% |
| Jun 20, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.05% |
| Jun 18, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.03% |
| Jun 17, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.79% |
| Jun 16, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.36% |
| Jun 13, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.79% |
| Jun 12, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.57% |
| Jun 11, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.05% |
| Jun 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.85 | 0.12% |
| Jun 9, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.78 | -0.03% |
| Jun 6, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.80 | 0.54% |
| Jun 5, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.49 | -0.07% |
| Jun 4, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.53 | - |
| Jun 3, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.53 | 0.44% |
| Jun 2, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.28 | 0.37% |
| May 30, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.07 | 0.32% |
| May 29, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.89 | 0.40% |
| May 28, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.66 | -0.51% |
| May 27, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.95 | 1.62% |
| May 23, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.04 | -0.23% |
| May 22, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.17 | -0.25% |
| May 21, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | -1.47% |
| May 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.15 | -0.09% |
| May 19, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.20 | 0.44% |
| May 16, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.95 | 0.58% |
| May 15, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.62 | 1.16% |
| May 14, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.97 | -0.43% |
| May 13, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.21 | -0.23% |
| May 12, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | 2.17% |
| May 9, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.14 | -0.22% |
| May 8, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.26 | 0.20% |
| May 7, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.15 | 0.29% |
| May 6, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 54.99 | -0.70% |
| May 5, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.38 | -0.43% |
| May 2, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.62 | 1.49% |
| May 1, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.80 | 0.29% |
| Apr 30, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.64 | 0.40% |
| Apr 29, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.43 | 0.46% |
| Apr 28, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.18 | 0.35% |
| Apr 25, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 53.99 | 0.19% |
| Apr 24, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.89 | 1.35% |
| Apr 23, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.17 | 1.06% |
| Apr 22, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.61 | 1.52% |
| Apr 21, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.82 | -1.78% |
| Apr 17, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.76 | - |
| Apr 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.76 | -1.27% |