American Funds American Mutual Fund® Class R-2E (RMEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.33
-0.60 (-0.98%)
At close: Mar 6, 2026
RMEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.98% |
| Mar 5, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.99% |
| Mar 4, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.28% |
| Mar 3, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -1.16% |
| Mar 2, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.18% |
| Feb 27, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.31% |
| Feb 26, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.18% |
| Feb 25, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.44% |
| Feb 24, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.26% |
| Feb 23, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.50% |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.47% |
| Feb 19, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.18% |
| Feb 18, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.08% |
| Feb 17, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.03% |
| Feb 13, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.37% |
| Feb 12, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.73% |
| Feb 11, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.45% |
| Feb 10, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Feb 9, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.34% |
| Feb 6, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.75% |
| Feb 5, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.69% |
| Feb 4, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.58% |
| Feb 3, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.17% |
| Feb 2, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.33% |
| Jan 30, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.05% |
| Jan 29, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.21% |
| Jan 28, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.49% |
| Jan 27, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.50% |
| Jan 26, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.52% |
| Jan 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.18% |
| Jan 22, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.08% |
| Jan 21, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.91% |
| Jan 20, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -1.96% |
| Jan 16, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.23% |
| Jan 15, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.36% |
| Jan 14, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.05% |
| Jan 13, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.20% |
| Jan 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.25% |
| Jan 9, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.87% |
| Jan 8, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.27% |
| Jan 7, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.81% |
| Jan 6, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.65% |
| Jan 5, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.35% |
| Jan 2, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 0.66% |
| Dec 31, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.70% |
| Dec 30, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.05% |
| Dec 29, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.17% |
| Dec 26, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.02% |
| Dec 24, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.39% |
| Dec 23, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.27% |
| Dec 22, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.68% |
| Dec 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.44% |
| Dec 18, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.45% |
| Dec 17, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.65% |
| Dec 16, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -6.52% |
| Dec 15, 2025 | 59.13 | 59.13 | 59.13 | 62.88 | 59.13 | 0.10% |
| Dec 12, 2025 | 59.07 | 59.07 | 59.07 | 62.82 | 59.07 | -0.76% |
| Dec 11, 2025 | 59.52 | 59.52 | 59.52 | 63.30 | 59.52 | 0.49% |
| Dec 10, 2025 | 59.23 | 59.23 | 59.23 | 62.99 | 59.23 | 0.83% |
| Dec 9, 2025 | 58.74 | 58.74 | 58.74 | 62.47 | 58.74 | -0.26% |
| Dec 8, 2025 | 58.89 | 58.89 | 58.89 | 62.63 | 58.89 | -0.29% |
| Dec 5, 2025 | 59.06 | 59.06 | 59.06 | 62.81 | 59.06 | -0.08% |
| Dec 4, 2025 | 59.11 | 59.11 | 59.11 | 62.86 | 59.11 | 0.05% |
| Dec 3, 2025 | 59.08 | 59.08 | 59.08 | 62.83 | 59.08 | 0.50% |
| Dec 2, 2025 | 58.79 | 58.79 | 58.79 | 62.52 | 58.79 | -0.05% |
| Dec 1, 2025 | 58.82 | 58.82 | 58.82 | 62.55 | 58.82 | -1.25% |
| Nov 28, 2025 | 59.56 | 59.56 | 59.56 | 63.34 | 59.56 | 0.56% |
| Nov 26, 2025 | 59.23 | 59.23 | 59.23 | 62.99 | 59.23 | 0.78% |
| Nov 25, 2025 | 58.77 | 58.77 | 58.77 | 62.50 | 58.77 | 1.23% |
| Nov 24, 2025 | 58.06 | 58.06 | 58.06 | 61.74 | 58.06 | 0.85% |
| Nov 21, 2025 | 57.57 | 57.57 | 57.57 | 61.22 | 57.57 | 0.81% |
| Nov 20, 2025 | 57.11 | 57.11 | 57.11 | 60.73 | 57.11 | -1.03% |
| Nov 19, 2025 | 57.70 | 57.70 | 57.70 | 61.36 | 57.70 | 0.15% |
| Nov 18, 2025 | 57.62 | 57.62 | 57.62 | 61.27 | 57.62 | -0.34% |
| Nov 17, 2025 | 57.81 | 57.81 | 57.81 | 61.48 | 57.81 | -0.66% |
| Nov 14, 2025 | 58.20 | 58.20 | 58.20 | 61.89 | 58.20 | -0.03% |
| Nov 13, 2025 | 58.22 | 58.22 | 58.22 | 61.91 | 58.22 | -1.13% |
| Nov 12, 2025 | 58.89 | 58.89 | 58.89 | 62.62 | 58.88 | 0.22% |
| Nov 11, 2025 | 58.75 | 58.75 | 58.75 | 62.48 | 58.75 | 0.66% |
| Nov 10, 2025 | 58.37 | 58.37 | 58.37 | 62.07 | 58.37 | 0.76% |
| Nov 7, 2025 | 57.93 | 57.93 | 57.93 | 61.60 | 57.93 | 0.57% |
| Nov 6, 2025 | 57.60 | 57.60 | 57.60 | 61.25 | 57.60 | -0.44% |
| Nov 5, 2025 | 57.85 | 57.85 | 57.85 | 61.52 | 57.85 | 0.39% |
| Nov 4, 2025 | 57.63 | 57.63 | 57.63 | 61.28 | 57.62 | -0.37% |
| Nov 3, 2025 | 57.84 | 57.84 | 57.84 | 61.51 | 57.84 | -0.45% |
| Oct 31, 2025 | 58.10 | 58.10 | 58.10 | 61.79 | 58.10 | -0.39% |
| Oct 30, 2025 | 58.33 | 58.33 | 58.33 | 62.03 | 58.33 | -0.89% |
| Oct 29, 2025 | 58.86 | 58.86 | 58.86 | 62.59 | 58.86 | -0.62% |
| Oct 28, 2025 | 59.22 | 59.22 | 59.22 | 62.98 | 59.22 | -0.33% |
| Oct 27, 2025 | 59.42 | 59.42 | 59.42 | 63.19 | 59.42 | 0.65% |
| Oct 24, 2025 | 59.04 | 59.04 | 59.04 | 62.78 | 59.04 | 0.45% |
| Oct 23, 2025 | 58.77 | 58.77 | 58.77 | 62.50 | 58.77 | 0.40% |
| Oct 22, 2025 | 58.54 | 58.54 | 58.54 | 62.25 | 58.54 | -0.26% |
| Oct 21, 2025 | 58.69 | 58.69 | 58.69 | 62.41 | 58.69 | 0.08% |
| Oct 20, 2025 | 58.64 | 58.64 | 58.64 | 62.36 | 58.64 | 0.82% |
| Oct 17, 2025 | 58.16 | 58.16 | 58.16 | 61.85 | 58.16 | 0.26% |
| Oct 16, 2025 | 58.01 | 58.01 | 58.01 | 61.69 | 58.01 | -0.66% |
| Oct 15, 2025 | 58.40 | 58.40 | 58.40 | 62.10 | 58.40 | 0.23% |
| Oct 14, 2025 | 58.26 | 58.26 | 58.26 | 61.96 | 58.26 | 0.31% |
| Oct 13, 2025 | 58.09 | 58.09 | 58.09 | 61.77 | 58.09 | 1.28% |