American Funds American Mutual R4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.93
+0.03 (0.05%)
Dec 4, 2025, 9:30 AM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.06% |
| Dec 4, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.05% |
| Dec 3, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.48% |
| Dec 2, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.03% |
| Dec 1, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.25% |
| Nov 28, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.56% |
| Nov 26, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.78% |
| Nov 25, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 1.23% |
| Nov 24, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.85% |
| Nov 21, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.82% |
| Nov 20, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -1.03% |
| Nov 19, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.15% |
| Nov 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.34% |
| Nov 17, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.66% |
| Nov 14, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.03% |
| Nov 13, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -1.13% |
| Nov 12, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.22% |
| Nov 11, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.66% |
| Nov 10, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.78% |
| Nov 7, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.57% |
| Nov 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.44% |
| Nov 5, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.39% |
| Nov 4, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.37% |
| Nov 3, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.44% |
| Oct 31, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.40% |
| Oct 30, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.89% |
| Oct 29, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.62% |
| Oct 28, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.33% |
| Oct 27, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.65% |
| Oct 24, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.45% |
| Oct 23, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.42% |
| Oct 22, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.26% |
| Oct 21, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.08% |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.82% |
| Oct 17, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.26% |
| Oct 16, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.66% |
| Oct 15, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.23% |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.31% |
| Oct 13, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.28% |
| Oct 10, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.99% |
| Oct 9, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.53% |
| Oct 8, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.19% |
| Oct 7, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.16% |
| Oct 6, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.16% |
| Oct 3, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.40% |
| Oct 2, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.11% |
| Oct 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.44% |
| Sep 30, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.53% |
| Sep 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.10% |
| Sep 26, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.62% |
| Sep 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.79% |
| Sep 24, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.16% |
| Sep 23, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.05% |
| Sep 22, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.13% |
| Sep 19, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.26% |
| Sep 18, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.18% |
| Sep 17, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.24% |
| Sep 16, 2025 | 61.41 | 61.41 | 61.41 | 61.62 | 61.41 | -0.06% |
| Sep 15, 2025 | 61.45 | 61.45 | 61.45 | 61.66 | 61.45 | 0.11% |
| Sep 12, 2025 | 61.38 | 61.38 | 61.38 | 61.59 | 61.38 | -0.32% |
| Sep 11, 2025 | 61.58 | 61.58 | 61.58 | 61.79 | 61.58 | 0.78% |
| Sep 10, 2025 | 61.10 | 61.10 | 61.10 | 61.31 | 61.10 | 0.92% |
| Sep 9, 2025 | 60.54 | 60.54 | 60.54 | 60.75 | 60.54 | -0.05% |
| Sep 8, 2025 | 60.57 | 60.57 | 60.57 | 60.78 | 60.57 | -0.12% |
| Sep 5, 2025 | 60.64 | 60.64 | 60.64 | 60.85 | 60.64 | 0.10% |
| Sep 4, 2025 | 60.58 | 60.58 | 60.58 | 60.79 | 60.58 | 0.46% |
| Sep 3, 2025 | 60.30 | 60.30 | 60.30 | 60.51 | 60.30 | -0.16% |
| Sep 2, 2025 | 60.40 | 60.40 | 60.40 | 60.61 | 60.40 | -0.38% |
| Aug 29, 2025 | 60.63 | 60.63 | 60.63 | 60.84 | 60.63 | -0.21% |
| Aug 28, 2025 | 60.76 | 60.76 | 60.76 | 60.97 | 60.76 | 0.16% |
| Aug 27, 2025 | 60.66 | 60.66 | 60.66 | 60.87 | 60.66 | 0.21% |
| Aug 26, 2025 | 60.53 | 60.53 | 60.53 | 60.74 | 60.53 | 0.41% |
| Aug 25, 2025 | 60.28 | 60.28 | 60.28 | 60.49 | 60.28 | -0.69% |
| Aug 22, 2025 | 60.70 | 60.70 | 60.70 | 60.91 | 60.70 | 0.94% |
| Aug 21, 2025 | 60.13 | 60.13 | 60.13 | 60.34 | 60.13 | -0.21% |
| Aug 20, 2025 | 60.26 | 60.26 | 60.26 | 60.47 | 60.26 | 0.18% |
| Aug 19, 2025 | 60.15 | 60.15 | 60.15 | 60.36 | 60.15 | -0.08% |
| Aug 18, 2025 | 60.20 | 60.20 | 60.20 | 60.41 | 60.20 | -0.08% |
| Aug 15, 2025 | 60.25 | 60.25 | 60.25 | 60.46 | 60.25 | -0.25% |
| Aug 14, 2025 | 60.40 | 60.40 | 60.40 | 60.61 | 60.40 | -0.03% |
| Aug 13, 2025 | 60.42 | 60.42 | 60.42 | 60.63 | 60.42 | 0.30% |
| Aug 12, 2025 | 60.24 | 60.24 | 60.24 | 60.45 | 60.24 | 0.99% |
| Aug 11, 2025 | 59.65 | 59.65 | 59.65 | 59.86 | 59.65 | -0.23% |
| Aug 8, 2025 | 59.79 | 59.79 | 59.79 | 60.00 | 59.79 | 0.45% |
| Aug 7, 2025 | 59.52 | 59.52 | 59.52 | 59.73 | 59.52 | -0.08% |
| Aug 6, 2025 | 59.57 | 59.57 | 59.57 | 59.78 | 59.57 | - |
| Aug 5, 2025 | 59.57 | 59.57 | 59.57 | 59.78 | 59.57 | -0.52% |
| Aug 4, 2025 | 59.88 | 59.88 | 59.88 | 60.09 | 59.88 | 1.28% |
| Aug 1, 2025 | 59.12 | 59.12 | 59.12 | 59.33 | 59.12 | -0.85% |
| Jul 31, 2025 | 59.63 | 59.63 | 59.63 | 59.84 | 59.63 | -0.75% |
| Jul 30, 2025 | 60.08 | 60.08 | 60.08 | 60.29 | 60.08 | -0.28% |
| Jul 29, 2025 | 60.25 | 60.25 | 60.25 | 60.46 | 60.25 | -0.07% |
| Jul 28, 2025 | 60.29 | 60.29 | 60.29 | 60.50 | 60.29 | -0.48% |
| Jul 25, 2025 | 60.58 | 60.58 | 60.58 | 60.79 | 60.58 | 0.45% |
| Jul 24, 2025 | 60.31 | 60.31 | 60.31 | 60.52 | 60.31 | 0.02% |
| Jul 23, 2025 | 60.30 | 60.30 | 60.30 | 60.51 | 60.30 | 0.78% |
| Jul 22, 2025 | 59.83 | 59.83 | 59.83 | 60.04 | 59.83 | 0.38% |
| Jul 21, 2025 | 59.60 | 59.60 | 59.60 | 59.81 | 59.60 | 0.05% |
| Jul 18, 2025 | 59.57 | 59.57 | 59.57 | 59.78 | 59.57 | -0.07% |
| Jul 17, 2025 | 59.61 | 59.61 | 59.61 | 59.82 | 59.61 | 0.27% |