American Funds American Mutual R2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.13
+0.03 (0.05%)
At close: Dec 4, 2025
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.06% |
| Dec 4, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.05% |
| Dec 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.49% |
| Dec 2, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.05% |
| Dec 1, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -1.25% |
| Nov 28, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.55% |
| Nov 26, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.79% |
| Nov 25, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.23% |
| Nov 24, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.84% |
| Nov 21, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.82% |
| Nov 20, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -1.04% |
| Nov 19, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.15% |
| Nov 18, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.35% |
| Nov 17, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.65% |
| Nov 14, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.03% |
| Nov 13, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.13% |
| Nov 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.21% |
| Nov 11, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.67% |
| Nov 10, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.76% |
| Nov 7, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.58% |
| Nov 6, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.44% |
| Nov 5, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.40% |
| Nov 4, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.38% |
| Nov 3, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.46% |
| Oct 31, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.39% |
| Oct 30, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.90% |
| Oct 29, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.61% |
| Oct 28, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.34% |
| Oct 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.64% |
| Oct 24, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.45% |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.41% |
| Oct 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.26% |
| Oct 21, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.08% |
| Oct 20, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.82% |
| Oct 17, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.26% |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.67% |
| Oct 15, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.23% |
| Oct 14, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.31% |
| Oct 13, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.26% |
| Oct 10, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.98% |
| Oct 9, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.53% |
| Oct 8, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.18% |
| Oct 7, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.16% |
| Oct 6, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.16% |
| Oct 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.39% |
| Oct 2, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.10% |
| Oct 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.42% |
| Sep 30, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.54% |
| Sep 29, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.08% |
| Sep 26, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.61% |
| Sep 25, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.79% |
| Sep 24, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.16% |
| Sep 23, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.05% |
| Sep 22, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.13% |
| Sep 19, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.26% |
| Sep 18, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.16% |
| Sep 17, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.07% |
| Sep 16, 2025 | 60.72 | 60.72 | 60.72 | 60.82 | 60.72 | -0.07% |
| Sep 15, 2025 | 60.76 | 60.76 | 60.76 | 60.86 | 60.76 | 0.10% |
| Sep 12, 2025 | 60.70 | 60.70 | 60.70 | 60.80 | 60.70 | -0.33% |
| Sep 11, 2025 | 60.90 | 60.90 | 60.90 | 61.00 | 60.90 | 0.78% |
| Sep 10, 2025 | 60.43 | 60.43 | 60.43 | 60.53 | 60.43 | 0.93% |
| Sep 9, 2025 | 59.87 | 59.87 | 59.87 | 59.97 | 59.87 | -0.07% |
| Sep 8, 2025 | 59.91 | 59.91 | 59.91 | 60.01 | 59.91 | -0.12% |
| Sep 5, 2025 | 59.98 | 59.98 | 59.98 | 60.08 | 59.98 | 0.12% |
| Sep 4, 2025 | 59.91 | 59.91 | 59.91 | 60.01 | 59.91 | 0.45% |
| Sep 3, 2025 | 59.64 | 59.64 | 59.64 | 59.74 | 59.64 | -0.17% |
| Sep 2, 2025 | 59.74 | 59.74 | 59.74 | 59.84 | 59.74 | -0.38% |
| Aug 29, 2025 | 59.97 | 59.97 | 59.97 | 60.07 | 59.97 | -0.22% |
| Aug 28, 2025 | 60.10 | 60.10 | 60.10 | 60.20 | 60.10 | 0.17% |
| Aug 27, 2025 | 60.00 | 60.00 | 60.00 | 60.10 | 60.00 | 0.20% |
| Aug 26, 2025 | 59.88 | 59.88 | 59.88 | 59.98 | 59.88 | 0.40% |
| Aug 25, 2025 | 59.64 | 59.64 | 59.64 | 59.74 | 59.64 | -0.70% |
| Aug 22, 2025 | 60.06 | 60.06 | 60.06 | 60.16 | 60.06 | 0.96% |
| Aug 21, 2025 | 59.49 | 59.49 | 59.49 | 59.59 | 59.49 | -0.22% |
| Aug 20, 2025 | 59.62 | 59.62 | 59.62 | 59.72 | 59.62 | 0.18% |
| Aug 19, 2025 | 59.51 | 59.51 | 59.51 | 59.61 | 59.51 | -0.10% |
| Aug 18, 2025 | 59.57 | 59.57 | 59.57 | 59.67 | 59.57 | -0.08% |
| Aug 15, 2025 | 59.62 | 59.62 | 59.62 | 59.72 | 59.62 | -0.23% |
| Aug 14, 2025 | 59.76 | 59.76 | 59.76 | 59.86 | 59.76 | -0.05% |
| Aug 13, 2025 | 59.79 | 59.79 | 59.79 | 59.89 | 59.79 | 0.30% |
| Aug 12, 2025 | 59.61 | 59.61 | 59.61 | 59.71 | 59.61 | 0.98% |
| Aug 11, 2025 | 59.03 | 59.03 | 59.03 | 59.13 | 59.03 | -0.24% |
| Aug 8, 2025 | 59.17 | 59.17 | 59.17 | 59.27 | 59.17 | 0.44% |
| Aug 7, 2025 | 58.91 | 58.91 | 58.91 | 59.01 | 58.91 | -0.07% |
| Aug 6, 2025 | 58.95 | 58.95 | 58.95 | 59.05 | 58.95 | - |
| Aug 5, 2025 | 58.95 | 58.95 | 58.95 | 59.05 | 58.95 | -0.52% |
| Aug 4, 2025 | 59.26 | 59.26 | 59.26 | 59.36 | 59.26 | 1.26% |
| Aug 1, 2025 | 58.52 | 58.52 | 58.52 | 58.62 | 58.52 | -0.85% |
| Jul 31, 2025 | 59.02 | 59.02 | 59.02 | 59.12 | 59.02 | -0.76% |
| Jul 30, 2025 | 59.47 | 59.47 | 59.47 | 59.57 | 59.47 | -0.28% |
| Jul 29, 2025 | 59.64 | 59.64 | 59.64 | 59.74 | 59.64 | -0.05% |
| Jul 28, 2025 | 59.67 | 59.67 | 59.67 | 59.77 | 59.67 | -0.50% |
| Jul 25, 2025 | 59.97 | 59.97 | 59.97 | 60.07 | 59.97 | 0.45% |
| Jul 24, 2025 | 59.70 | 59.70 | 59.70 | 59.80 | 59.70 | 0.02% |
| Jul 23, 2025 | 59.69 | 59.69 | 59.69 | 59.79 | 59.69 | 0.78% |
| Jul 22, 2025 | 59.23 | 59.23 | 59.23 | 59.33 | 59.23 | 0.37% |
| Jul 21, 2025 | 59.01 | 59.01 | 59.01 | 59.11 | 59.01 | 0.05% |
| Jul 18, 2025 | 58.98 | 58.98 | 58.98 | 59.08 | 58.98 | -0.07% |
| Jul 17, 2025 | 59.02 | 59.02 | 59.02 | 59.12 | 59.02 | 0.27% |