Skip to main content
American Funds Mortgage Fund® Class R-6 (RMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.85
-0.01 (-0.11%)
Apr 28, 2026, 4:00 PM EST

RMAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 20268.868.868.868.868.86-0.11%
Apr 24, 20268.878.878.878.878.870.11%
Apr 23, 20268.868.868.868.868.86-0.11%
Apr 22, 20268.878.878.878.878.87-
Apr 21, 20268.878.878.878.878.87-0.34%
Apr 20, 20268.908.908.908.908.90-0.11%
Apr 17, 20268.918.918.918.918.910.34%
Apr 16, 20268.888.888.888.888.88-
Apr 15, 20268.888.888.888.888.88-0.22%
Apr 14, 20268.908.908.908.908.900.23%
Apr 13, 20268.888.888.888.888.880.11%
Apr 10, 20268.878.878.878.878.87-0.11%
Apr 9, 20268.888.888.888.888.880.11%
Apr 8, 20268.878.878.878.878.870.23%
Apr 7, 20268.858.858.858.858.85-
Apr 6, 20268.858.858.858.858.85-0.11%
Apr 2, 20268.868.868.868.868.860.11%
Apr 1, 20268.858.858.858.858.85-
Mar 31, 20268.858.858.858.858.850.23%
Mar 30, 20268.838.838.838.838.800.57%
Mar 27, 20268.788.788.788.788.750.11%
Mar 26, 20268.778.778.778.778.74-0.57%
Mar 25, 20268.828.828.828.828.790.34%
Mar 24, 20268.798.798.798.798.76-0.45%
Mar 23, 20268.838.838.838.838.800.46%
Mar 20, 20268.798.798.798.798.76-0.79%
Mar 19, 20268.868.868.868.868.83-0.11%
Mar 18, 20268.878.878.878.878.84-0.45%
Mar 17, 20268.918.918.918.918.880.11%
Mar 16, 20268.908.908.908.908.870.45%
Mar 13, 20268.868.868.868.868.83-0.11%
Mar 12, 20268.878.878.878.878.84-0.34%
Mar 11, 20268.908.908.908.908.87-0.45%
Mar 10, 20268.948.948.948.948.91-0.11%
Mar 9, 20268.958.958.958.958.920.11%
Mar 6, 20268.948.948.948.948.91-
Mar 5, 20268.948.948.948.948.91-0.33%
Mar 4, 20268.978.978.978.978.94-0.11%
Mar 3, 20268.988.988.988.988.95-0.11%
Mar 2, 20268.998.998.998.998.96-0.55%
Feb 27, 20269.049.049.049.049.010.33%
Feb 26, 20269.019.019.019.018.940.11%
Feb 25, 20269.009.009.009.008.93-
Feb 24, 20269.009.009.009.008.93-0.11%
Feb 23, 20269.019.019.019.018.940.22%
Feb 20, 20268.998.998.998.998.93-
Feb 19, 20268.998.998.998.998.93-
Feb 18, 20268.998.998.998.998.93-0.11%
Feb 17, 20269.009.009.009.008.93-0.11%
Feb 13, 20269.019.019.019.018.940.22%
Feb 12, 20268.998.998.998.998.930.45%
Feb 11, 20268.958.958.958.958.89-0.22%
Feb 10, 20268.978.978.978.978.910.22%
Feb 9, 20268.958.958.958.958.89-
Feb 6, 20268.958.958.958.958.89-
Feb 5, 20268.958.958.958.958.890.45%
Feb 4, 20268.918.918.918.918.85-0.11%
Feb 3, 20268.928.928.928.928.86-
Feb 2, 20268.928.928.928.928.86-0.11%
Jan 30, 20268.938.938.938.938.87-
Jan 29, 20268.938.938.938.938.83-
Jan 28, 20268.938.938.938.938.83-
Jan 27, 20268.938.938.938.938.83-
Jan 26, 20268.938.938.938.938.830.11%
Jan 23, 20268.928.928.928.928.820.11%
Jan 22, 20268.918.918.918.918.81-0.11%
Jan 21, 20268.928.928.928.928.820.22%
Jan 20, 20268.908.908.908.908.80-0.22%
Jan 16, 20268.928.928.928.928.82-0.22%
Jan 15, 20268.948.948.948.948.84-0.22%
Jan 14, 20268.968.968.968.968.860.11%
Jan 13, 20268.958.958.958.958.850.11%
Jan 12, 20268.948.948.948.948.84-0.11%
Jan 9, 20268.958.958.958.958.850.11%
Jan 8, 20268.948.948.948.948.84-0.11%
Jan 7, 20268.958.958.958.958.850.11%
Jan 6, 20268.948.948.948.948.84-0.11%
Jan 5, 20268.958.958.958.958.850.11%
Jan 2, 20268.948.948.948.948.84-0.11%
Dec 31, 20258.958.958.958.958.85-0.11%
Dec 30, 20258.968.968.968.968.83-
Dec 29, 20258.968.968.968.968.83-
Dec 26, 20258.968.968.968.968.830.11%
Dec 24, 20258.958.958.958.958.820.11%
Dec 23, 20258.948.948.948.948.81-
Dec 22, 20258.948.948.948.948.81-0.11%
Dec 19, 20258.958.958.958.958.82-0.11%
Dec 18, 20258.968.968.968.968.830.11%
Dec 17, 20258.958.958.958.958.82-
Dec 16, 20258.958.958.958.958.820.22%
Dec 15, 20258.938.938.938.938.800.11%
Dec 12, 20258.928.928.928.928.79-0.22%
Dec 11, 20258.948.948.948.948.810.11%
Dec 10, 20258.938.938.938.938.800.22%
Dec 9, 20258.918.918.918.918.78-
Dec 8, 20258.918.918.918.918.78-0.22%
Dec 5, 20258.938.938.938.938.80-0.11%
Dec 4, 20258.948.948.948.948.81-0.22%
Dec 3, 20258.968.968.968.968.830.11%
Dec 2, 20258.958.958.958.958.820.11%