American Funds American Mutual Fund® Class R-2 (RMFBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.19
-0.60 (-0.99%)
Mar 5, 2026, 9:30 AM EST
RMFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.28% |
| Mar 3, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -1.16% |
| Mar 2, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.18% |
| Feb 27, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.31% |
| Feb 26, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.18% |
| Feb 25, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.43% |
| Feb 24, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.26% |
| Feb 23, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.51% |
| Feb 20, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% |
| Feb 19, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.20% |
| Feb 18, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.10% |
| Feb 17, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Feb 13, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.38% |
| Feb 12, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.72% |
| Feb 11, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.44% |
| Feb 10, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.02% |
| Feb 9, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.33% |
| Feb 6, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.76% |
| Feb 5, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.70% |
| Feb 4, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.57% |
| Feb 3, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.15% |
| Feb 2, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.32% |
| Jan 30, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.05% |
| Jan 29, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.20% |
| Jan 28, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.50% |
| Jan 27, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.50% |
| Jan 26, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.50% |
| Jan 23, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.19% |
| Jan 22, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.08% |
| Jan 21, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.90% |
| Jan 20, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -1.97% |
| Jan 16, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.23% |
| Jan 15, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.37% |
| Jan 14, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.03% |
| Jan 13, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.20% |
| Jan 12, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.27% |
| Jan 9, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.86% |
| Jan 8, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.27% |
| Jan 7, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.81% |
| Jan 6, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.64% |
| Jan 5, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.34% |
| Jan 2, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.65% |
| Dec 31, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.70% |
| Dec 30, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -0.05% |
| Dec 29, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.17% |
| Dec 26, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.02% |
| Dec 24, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.39% |
| Dec 23, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.26% |
| Dec 22, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.69% |
| Dec 19, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.43% |
| Dec 18, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.45% |
| Dec 17, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.65% |
| Dec 16, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -6.50% |
| Dec 15, 2025 | 58.43 | 58.43 | 58.43 | 62.14 | 58.43 | 0.08% |
| Dec 12, 2025 | 58.39 | 58.39 | 58.39 | 62.09 | 58.39 | -0.77% |
| Dec 11, 2025 | 58.84 | 58.84 | 58.84 | 62.57 | 58.84 | 0.50% |
| Dec 10, 2025 | 58.55 | 58.55 | 58.55 | 62.26 | 58.55 | 0.83% |
| Dec 9, 2025 | 58.07 | 58.07 | 58.07 | 61.75 | 58.07 | -0.26% |
| Dec 8, 2025 | 58.22 | 58.22 | 58.22 | 61.91 | 58.22 | -0.29% |
| Dec 5, 2025 | 58.39 | 58.39 | 58.39 | 62.09 | 58.39 | -0.06% |
| Dec 4, 2025 | 58.42 | 58.42 | 58.42 | 62.13 | 58.42 | 0.05% |
| Dec 3, 2025 | 58.40 | 58.40 | 58.40 | 62.10 | 58.40 | 0.49% |
| Dec 2, 2025 | 58.11 | 58.11 | 58.11 | 61.80 | 58.11 | -0.05% |
| Dec 1, 2025 | 58.14 | 58.14 | 58.14 | 61.83 | 58.14 | -1.25% |
| Nov 28, 2025 | 58.88 | 58.88 | 58.88 | 62.61 | 58.88 | 0.55% |
| Nov 26, 2025 | 58.56 | 58.56 | 58.56 | 62.27 | 58.56 | 0.79% |
| Nov 25, 2025 | 58.10 | 58.10 | 58.10 | 61.78 | 58.09 | 1.23% |
| Nov 24, 2025 | 57.39 | 57.39 | 57.39 | 61.03 | 57.39 | 0.84% |
| Nov 21, 2025 | 56.91 | 56.91 | 56.91 | 60.52 | 56.91 | 0.82% |
| Nov 20, 2025 | 56.45 | 56.45 | 56.45 | 60.03 | 56.45 | -1.04% |
| Nov 19, 2025 | 57.04 | 57.04 | 57.04 | 60.66 | 57.04 | 0.15% |
| Nov 18, 2025 | 56.96 | 56.96 | 56.96 | 60.57 | 56.96 | -0.35% |
| Nov 17, 2025 | 57.15 | 57.15 | 57.15 | 60.78 | 57.15 | -0.65% |
| Nov 14, 2025 | 57.53 | 57.53 | 57.53 | 61.18 | 57.53 | -0.03% |
| Nov 13, 2025 | 57.55 | 57.55 | 57.55 | 61.20 | 57.55 | -1.13% |
| Nov 12, 2025 | 58.21 | 58.21 | 58.21 | 61.90 | 58.21 | 0.21% |
| Nov 11, 2025 | 58.09 | 58.09 | 58.09 | 61.77 | 58.09 | 0.67% |
| Nov 10, 2025 | 57.70 | 57.70 | 57.70 | 61.36 | 57.70 | 0.76% |
| Nov 7, 2025 | 57.27 | 57.27 | 57.27 | 60.90 | 57.27 | 0.58% |
| Nov 6, 2025 | 56.94 | 56.94 | 56.94 | 60.55 | 56.94 | -0.44% |
| Nov 5, 2025 | 57.19 | 57.19 | 57.19 | 60.82 | 57.19 | 0.40% |
| Nov 4, 2025 | 56.97 | 56.97 | 56.97 | 60.58 | 56.97 | -0.38% |
| Nov 3, 2025 | 57.18 | 57.18 | 57.18 | 60.81 | 57.18 | -0.46% |
| Oct 31, 2025 | 57.45 | 57.45 | 57.45 | 61.09 | 57.45 | -0.39% |
| Oct 30, 2025 | 57.67 | 57.67 | 57.67 | 61.33 | 57.67 | -0.90% |
| Oct 29, 2025 | 58.20 | 58.20 | 58.20 | 61.89 | 58.20 | -0.61% |
| Oct 28, 2025 | 58.56 | 58.56 | 58.56 | 62.27 | 58.56 | -0.34% |
| Oct 27, 2025 | 58.75 | 58.75 | 58.75 | 62.48 | 58.75 | 0.64% |
| Oct 24, 2025 | 58.38 | 58.38 | 58.38 | 62.08 | 58.38 | 0.45% |
| Oct 23, 2025 | 58.11 | 58.11 | 58.11 | 61.80 | 58.11 | 0.41% |
| Oct 22, 2025 | 57.88 | 57.88 | 57.88 | 61.55 | 57.88 | -0.26% |
| Oct 21, 2025 | 58.03 | 58.03 | 58.03 | 61.71 | 58.03 | 0.08% |
| Oct 20, 2025 | 57.98 | 57.98 | 57.98 | 61.66 | 57.98 | 0.82% |
| Oct 17, 2025 | 57.51 | 57.51 | 57.51 | 61.16 | 57.51 | 0.26% |
| Oct 16, 2025 | 57.36 | 57.36 | 57.36 | 61.00 | 57.36 | -0.67% |
| Oct 15, 2025 | 57.75 | 57.75 | 57.75 | 61.41 | 57.75 | 0.23% |
| Oct 14, 2025 | 57.62 | 57.62 | 57.62 | 61.27 | 57.62 | 0.31% |
| Oct 13, 2025 | 57.44 | 57.44 | 57.44 | 61.08 | 57.44 | 1.26% |
| Oct 10, 2025 | 56.72 | 56.72 | 56.72 | 60.32 | 56.72 | -1.98% |
| Oct 9, 2025 | 57.87 | 57.87 | 57.87 | 61.54 | 57.87 | -0.53% |