American Funds American Mutual R1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.24
+0.31 (0.50%)
Dec 3, 2025, 9:30 AM EST
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.06% |
| Dec 4, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.03% |
| Dec 3, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.50% |
| Dec 2, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.05% |
| Dec 1, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -1.26% |
| Nov 28, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.56% |
| Nov 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.78% |
| Nov 25, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.23% |
| Nov 24, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.86% |
| Nov 21, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.81% |
| Nov 20, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -1.04% |
| Nov 19, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.15% |
| Nov 18, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.34% |
| Nov 17, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.67% |
| Nov 14, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.02% |
| Nov 13, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -1.14% |
| Nov 12, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.23% |
| Nov 11, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.65% |
| Nov 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.77% |
| Nov 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.58% |
| Nov 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.44% |
| Nov 5, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.40% |
| Nov 4, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.39% |
| Nov 3, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.44% |
| Oct 31, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.39% |
| Oct 30, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.90% |
| Oct 29, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.62% |
| Oct 28, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.34% |
| Oct 27, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.66% |
| Oct 24, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.44% |
| Oct 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.42% |
| Oct 22, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.27% |
| Oct 21, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.10% |
| Oct 20, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.82% |
| Oct 17, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.26% |
| Oct 16, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.67% |
| Oct 15, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.23% |
| Oct 14, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.29% |
| Oct 13, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.27% |
| Oct 10, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.99% |
| Oct 9, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.52% |
| Oct 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.18% |
| Oct 7, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.16% |
| Oct 6, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.16% |
| Oct 3, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.39% |
| Oct 2, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.11% |
| Oct 1, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.44% |
| Sep 30, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.54% |
| Sep 29, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.08% |
| Sep 26, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.61% |
| Sep 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.78% |
| Sep 24, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.16% |
| Sep 23, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.05% |
| Sep 22, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.13% |
| Sep 19, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.25% |
| Sep 18, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.18% |
| Sep 17, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.07% |
| Sep 16, 2025 | 60.85 | 60.85 | 60.85 | 60.95 | 60.85 | -0.07% |
| Sep 15, 2025 | 60.89 | 60.89 | 60.89 | 60.99 | 60.89 | 0.10% |
| Sep 12, 2025 | 60.83 | 60.83 | 60.83 | 60.93 | 60.83 | -0.31% |
| Sep 11, 2025 | 61.02 | 61.02 | 61.02 | 61.12 | 61.02 | 0.77% |
| Sep 10, 2025 | 60.55 | 60.55 | 60.55 | 60.65 | 60.55 | 0.92% |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 60.10 | 60.00 | -0.05% |
| Sep 8, 2025 | 60.03 | 60.03 | 60.03 | 60.13 | 60.03 | -0.13% |
| Sep 5, 2025 | 60.11 | 60.11 | 60.11 | 60.21 | 60.11 | 0.12% |
| Sep 4, 2025 | 60.04 | 60.04 | 60.04 | 60.14 | 60.04 | 0.47% |
| Sep 3, 2025 | 59.76 | 59.76 | 59.76 | 59.86 | 59.76 | -0.18% |
| Sep 2, 2025 | 59.87 | 59.87 | 59.87 | 59.97 | 59.87 | -0.38% |
| Aug 29, 2025 | 60.10 | 60.10 | 60.10 | 60.20 | 60.10 | -0.22% |
| Aug 28, 2025 | 60.23 | 60.23 | 60.23 | 60.33 | 60.23 | 0.17% |
| Aug 27, 2025 | 60.13 | 60.13 | 60.13 | 60.23 | 60.13 | 0.20% |
| Aug 26, 2025 | 60.01 | 60.01 | 60.01 | 60.11 | 60.01 | 0.42% |
| Aug 25, 2025 | 59.76 | 59.76 | 59.76 | 59.86 | 59.76 | -0.70% |
| Aug 22, 2025 | 60.18 | 60.18 | 60.18 | 60.28 | 60.18 | 0.94% |
| Aug 21, 2025 | 59.62 | 59.62 | 59.62 | 59.72 | 59.62 | -0.20% |
| Aug 20, 2025 | 59.74 | 59.74 | 59.74 | 59.84 | 59.74 | 0.18% |
| Aug 19, 2025 | 59.63 | 59.63 | 59.63 | 59.73 | 59.63 | -0.10% |
| Aug 18, 2025 | 59.69 | 59.69 | 59.69 | 59.79 | 59.69 | -0.08% |
| Aug 15, 2025 | 59.74 | 59.74 | 59.74 | 59.84 | 59.74 | -0.25% |
| Aug 14, 2025 | 59.89 | 59.89 | 59.89 | 59.99 | 59.89 | -0.03% |
| Aug 13, 2025 | 59.91 | 59.91 | 59.91 | 60.01 | 59.91 | 0.28% |
| Aug 12, 2025 | 59.74 | 59.74 | 59.74 | 59.84 | 59.74 | 1.00% |
| Aug 11, 2025 | 59.15 | 59.15 | 59.15 | 59.25 | 59.15 | -0.25% |
| Aug 8, 2025 | 59.30 | 59.30 | 59.30 | 59.40 | 59.30 | 0.46% |
| Aug 7, 2025 | 59.03 | 59.03 | 59.03 | 59.13 | 59.03 | -0.08% |
| Aug 6, 2025 | 59.08 | 59.08 | 59.08 | 59.18 | 59.08 | - |
| Aug 5, 2025 | 59.08 | 59.08 | 59.08 | 59.18 | 59.08 | -0.52% |
| Aug 4, 2025 | 59.39 | 59.39 | 59.39 | 59.49 | 59.39 | 1.28% |
| Aug 1, 2025 | 58.64 | 58.64 | 58.64 | 58.74 | 58.64 | -0.84% |
| Jul 31, 2025 | 59.14 | 59.14 | 59.14 | 59.24 | 59.14 | -0.75% |
| Jul 30, 2025 | 59.59 | 59.59 | 59.59 | 59.69 | 59.59 | -0.28% |
| Jul 29, 2025 | 59.76 | 59.76 | 59.76 | 59.86 | 59.76 | -0.07% |
| Jul 28, 2025 | 59.80 | 59.80 | 59.80 | 59.90 | 59.80 | -0.50% |
| Jul 25, 2025 | 60.10 | 60.10 | 60.10 | 60.20 | 60.10 | 0.45% |
| Jul 24, 2025 | 59.83 | 59.83 | 59.83 | 59.93 | 59.83 | 0.02% |
| Jul 23, 2025 | 59.82 | 59.82 | 59.82 | 59.92 | 59.82 | 0.77% |
| Jul 22, 2025 | 59.36 | 59.36 | 59.36 | 59.46 | 59.36 | 0.39% |
| Jul 21, 2025 | 59.13 | 59.13 | 59.13 | 59.23 | 59.13 | 0.03% |
| Jul 18, 2025 | 59.11 | 59.11 | 59.11 | 59.21 | 59.11 | -0.07% |
| Jul 17, 2025 | 59.15 | 59.15 | 59.15 | 59.25 | 59.15 | 0.27% |