American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.67
-0.12 (-0.22%)
May 9, 2025, 4:00 PM EDT
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.22% |
| May 8, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.20% |
| May 7, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.28% |
| May 6, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.69% |
| May 5, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.44% |
| May 2, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.49% |
| May 1, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.30% |
| Apr 30, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.39% |
| Apr 29, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.47% |
| Apr 28, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.35% |
| Apr 25, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.17% |
| Apr 24, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1.37% |
| Apr 23, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 1.05% |
| Apr 22, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 1.54% |
| Apr 21, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.80% |
| Apr 17, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| Apr 16, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.28% |
| Apr 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.34% |
| Apr 14, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.95% |
| Apr 11, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 1.46% |
| Apr 10, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -2.53% |
| Apr 9, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 6.63% |
| Apr 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.99% |
| Apr 7, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -1.39% |
| Apr 4, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -4.99% |
| Apr 3, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -3.23% |
| Apr 2, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.32% |
| Apr 1, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.14% |
| Mar 31, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.82% |
| Mar 28, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.10% |
| Mar 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.14% |
| Mar 26, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.25% |
| Mar 25, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.14% |
| Mar 24, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.07% |
| Mar 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.23% |
| Mar 20, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.27% |
| Mar 19, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.65% |
| Mar 18, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.49% |
| Mar 17, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.00% |
| Mar 14, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 1.35% |
| Mar 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.84% |
| Mar 12, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.42% |
| Mar 11, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.76 | -1.03% |
| Mar 10, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.33 | -1.46% |
| Mar 7, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.15 | 0.73% |
| Mar 6, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.74 | -1.12% |
| Mar 5, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.37 | 1.04% |
| Mar 4, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.79 | -1.55% |
| Mar 3, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.66 | -0.58% |
| Feb 28, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.99 | 1.22% |