American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.33
-0.60 (-0.98%)
At close: Mar 5, 2026
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.98% |
| Mar 4, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.28% |
| Mar 3, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -1.16% |
| Mar 2, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.18% |
| Feb 27, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.31% |
| Feb 26, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.18% |
| Feb 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.42% |
| Feb 24, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.26% |
| Feb 23, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.50% |
| Feb 20, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.47% |
| Feb 19, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.18% |
| Feb 18, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.08% |
| Feb 17, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.02% |
| Feb 13, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.38% |
| Feb 12, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.73% |
| Feb 11, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.46% |
| Feb 10, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Feb 9, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.34% |
| Feb 6, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 1.75% |
| Feb 5, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.70% |
| Feb 4, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.57% |
| Feb 3, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.15% |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.32% |
| Jan 30, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.05% |
| Jan 29, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.20% |
| Jan 28, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% |
| Jan 27, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.50% |
| Jan 26, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.50% |
| Jan 23, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.18% |
| Jan 22, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.08% |
| Jan 21, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.92% |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.98% |
| Jan 16, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.23% |
| Jan 15, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.37% |
| Jan 14, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.03% |
| Jan 13, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.20% |
| Jan 12, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.27% |
| Jan 9, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.86% |
| Jan 8, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.27% |
| Jan 7, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.81% |
| Jan 6, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.64% |
| Jan 5, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% |
| Jan 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.67% |
| Dec 31, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.71% |
| Dec 30, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -0.05% |
| Dec 29, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.15% |
| Dec 26, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Dec 24, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.39% |
| Dec 23, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.26% |
| Dec 22, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.69% |
| Dec 19, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.45% |
| Dec 18, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.43% |
| Dec 17, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.64% |
| Dec 16, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -6.50% |
| Dec 15, 2025 | 58.57 | 58.57 | 58.57 | 62.28 | 58.57 | 0.10% |
| Dec 12, 2025 | 58.52 | 58.52 | 58.52 | 62.22 | 58.52 | -0.77% |
| Dec 11, 2025 | 58.97 | 58.97 | 58.97 | 62.70 | 58.97 | 0.48% |
| Dec 10, 2025 | 58.69 | 58.69 | 58.69 | 62.40 | 58.69 | 0.84% |
| Dec 9, 2025 | 58.20 | 58.20 | 58.20 | 61.88 | 58.20 | -0.26% |
| Dec 8, 2025 | 58.35 | 58.35 | 58.35 | 62.04 | 58.35 | -0.29% |
| Dec 5, 2025 | 58.52 | 58.52 | 58.52 | 62.22 | 58.52 | -0.06% |
| Dec 4, 2025 | 58.56 | 58.56 | 58.56 | 62.26 | 58.55 | 0.03% |
| Dec 3, 2025 | 58.54 | 58.54 | 58.54 | 62.24 | 58.54 | 0.50% |
| Dec 2, 2025 | 58.25 | 58.25 | 58.25 | 61.93 | 58.24 | -0.05% |
| Dec 1, 2025 | 58.27 | 58.27 | 58.27 | 61.96 | 58.27 | -1.26% |
| Nov 28, 2025 | 59.02 | 59.02 | 59.02 | 62.75 | 59.02 | 0.56% |
| Nov 26, 2025 | 58.69 | 58.69 | 58.69 | 62.40 | 58.69 | 0.78% |
| Nov 25, 2025 | 58.24 | 58.24 | 58.24 | 61.92 | 58.24 | 1.23% |
| Nov 24, 2025 | 57.53 | 57.53 | 57.53 | 61.17 | 57.53 | 0.86% |
| Nov 21, 2025 | 57.04 | 57.04 | 57.04 | 60.65 | 57.04 | 0.81% |
| Nov 20, 2025 | 56.58 | 56.58 | 56.58 | 60.16 | 56.58 | -1.04% |
| Nov 19, 2025 | 57.17 | 57.17 | 57.17 | 60.79 | 57.17 | 0.15% |
| Nov 18, 2025 | 57.09 | 57.09 | 57.09 | 60.70 | 57.09 | -0.34% |
| Nov 17, 2025 | 57.29 | 57.29 | 57.29 | 60.91 | 57.29 | -0.67% |
| Nov 14, 2025 | 57.67 | 57.67 | 57.67 | 61.32 | 57.67 | -0.02% |
| Nov 13, 2025 | 57.68 | 57.68 | 57.68 | 61.33 | 57.68 | -1.14% |
| Nov 12, 2025 | 58.35 | 58.35 | 58.35 | 62.04 | 58.35 | 0.23% |
| Nov 11, 2025 | 58.22 | 58.22 | 58.22 | 61.90 | 58.22 | 0.65% |
| Nov 10, 2025 | 57.84 | 57.84 | 57.84 | 61.50 | 57.84 | 0.77% |
| Nov 7, 2025 | 57.40 | 57.40 | 57.40 | 61.03 | 57.40 | 0.58% |
| Nov 6, 2025 | 57.07 | 57.07 | 57.07 | 60.68 | 57.07 | -0.44% |
| Nov 5, 2025 | 57.32 | 57.32 | 57.32 | 60.95 | 57.32 | 0.40% |
| Nov 4, 2025 | 57.10 | 57.10 | 57.10 | 60.71 | 57.10 | -0.39% |
| Nov 3, 2025 | 57.32 | 57.32 | 57.32 | 60.95 | 57.32 | -0.44% |
| Oct 31, 2025 | 57.58 | 57.58 | 57.58 | 61.22 | 57.58 | -0.39% |
| Oct 30, 2025 | 57.80 | 57.80 | 57.80 | 61.46 | 57.80 | -0.90% |
| Oct 29, 2025 | 58.33 | 58.33 | 58.33 | 62.02 | 58.33 | -0.62% |
| Oct 28, 2025 | 58.70 | 58.70 | 58.70 | 62.41 | 58.70 | -0.34% |
| Oct 27, 2025 | 58.89 | 58.89 | 58.89 | 62.62 | 58.89 | 0.66% |
| Oct 24, 2025 | 58.51 | 58.51 | 58.51 | 62.21 | 58.51 | 0.44% |
| Oct 23, 2025 | 58.25 | 58.25 | 58.25 | 61.94 | 58.25 | 0.42% |
| Oct 22, 2025 | 58.01 | 58.01 | 58.01 | 61.68 | 58.01 | -0.27% |
| Oct 21, 2025 | 58.17 | 58.17 | 58.17 | 61.85 | 58.17 | 0.10% |
| Oct 20, 2025 | 58.11 | 58.11 | 58.11 | 61.79 | 58.11 | 0.82% |
| Oct 17, 2025 | 57.64 | 57.64 | 57.64 | 61.29 | 57.64 | 0.26% |
| Oct 16, 2025 | 57.49 | 57.49 | 57.49 | 61.13 | 57.49 | -0.67% |
| Oct 15, 2025 | 57.88 | 57.88 | 57.88 | 61.54 | 57.88 | 0.23% |
| Oct 14, 2025 | 57.75 | 57.75 | 57.75 | 61.40 | 57.75 | 0.29% |
| Oct 13, 2025 | 57.58 | 57.58 | 57.58 | 61.22 | 57.58 | 1.27% |
| Oct 10, 2025 | 56.85 | 56.85 | 56.85 | 60.45 | 56.85 | -1.99% |