American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.62
+0.18 (0.29%)
Mar 5, 2026, 8:07 AM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | - | - |
| Mar 4, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.29% |
| Mar 3, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.17% |
| Mar 2, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.16% |
| Feb 27, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.31% |
| Feb 26, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.18% |
| Feb 25, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.44% |
| Feb 24, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.26% |
| Feb 23, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.50% |
| Feb 20, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.49% |
| Feb 19, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.19% |
| Feb 18, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.10% |
| Feb 17, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.03% |
| Feb 13, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.37% |
| Feb 12, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.73% |
| Feb 11, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.45% |
| Feb 10, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.34% |
| Feb 6, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.77% |
| Feb 5, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.71% |
| Feb 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.58% |
| Feb 3, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.15% |
| Feb 2, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.33% |
| Jan 30, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.05% |
| Jan 29, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.21% |
| Jan 28, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.49% |
| Jan 27, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.51% |
| Jan 26, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.51% |
| Jan 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.18% |
| Jan 22, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.08% |
| Jan 21, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.91% |
| Jan 20, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.96% |
| Jan 16, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.23% |
| Jan 15, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.36% |
| Jan 14, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.05% |
| Jan 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.20% |
| Jan 12, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.26% |
| Jan 9, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.87% |
| Jan 8, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.27% |
| Jan 7, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.81% |
| Jan 6, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.65% |
| Jan 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.35% |
| Jan 2, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.66% |
| Dec 31, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.69% |
| Dec 30, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.05% |
| Dec 29, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.17% |
| Dec 26, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.02% |
| Dec 24, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.39% |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.27% |
| Dec 22, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 0.68% |
| Dec 19, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.44% |
| Dec 18, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.45% |
| Dec 17, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.63% |
| Dec 16, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | -6.62% |
| Dec 15, 2025 | 59.14 | 59.14 | 59.14 | 62.96 | 59.14 | 0.10% |
| Dec 12, 2025 | 59.08 | 59.08 | 59.08 | 62.90 | 59.08 | -0.77% |
| Dec 11, 2025 | 59.54 | 59.54 | 59.54 | 63.39 | 59.54 | 0.51% |
| Dec 10, 2025 | 59.24 | 59.24 | 59.24 | 63.07 | 59.24 | 0.82% |
| Dec 9, 2025 | 58.76 | 58.76 | 58.76 | 62.56 | 58.76 | -0.24% |
| Dec 8, 2025 | 58.90 | 58.90 | 58.90 | 62.71 | 58.90 | -0.29% |
| Dec 5, 2025 | 59.07 | 59.07 | 59.07 | 62.89 | 59.07 | -0.06% |
| Dec 4, 2025 | 59.11 | 59.11 | 59.11 | 62.93 | 59.11 | 0.05% |
| Dec 3, 2025 | 59.08 | 59.08 | 59.08 | 62.90 | 59.08 | 0.48% |
| Dec 2, 2025 | 58.80 | 58.80 | 58.80 | 62.60 | 58.80 | -0.03% |
| Dec 1, 2025 | 58.82 | 58.82 | 58.82 | 62.62 | 58.82 | -1.25% |
| Nov 28, 2025 | 59.56 | 59.56 | 59.56 | 63.41 | 59.56 | 0.56% |
| Nov 26, 2025 | 59.23 | 59.23 | 59.23 | 63.06 | 59.23 | 0.78% |
| Nov 25, 2025 | 58.77 | 58.77 | 58.77 | 62.57 | 58.77 | 1.23% |
| Nov 24, 2025 | 58.06 | 58.06 | 58.06 | 61.81 | 58.06 | 0.85% |
| Nov 21, 2025 | 57.57 | 57.57 | 57.57 | 61.29 | 57.57 | 0.82% |
| Nov 20, 2025 | 57.10 | 57.10 | 57.10 | 60.79 | 57.10 | -1.03% |
| Nov 19, 2025 | 57.69 | 57.69 | 57.69 | 61.42 | 57.69 | 0.15% |
| Nov 18, 2025 | 57.61 | 57.61 | 57.61 | 61.33 | 57.61 | -0.34% |
| Nov 17, 2025 | 57.80 | 57.80 | 57.80 | 61.54 | 57.80 | -0.66% |
| Nov 14, 2025 | 58.19 | 58.19 | 58.19 | 61.95 | 58.19 | -0.03% |
| Nov 13, 2025 | 58.21 | 58.21 | 58.21 | 61.97 | 58.21 | -1.13% |
| Nov 12, 2025 | 58.88 | 58.88 | 58.88 | 62.68 | 58.87 | 0.22% |
| Nov 11, 2025 | 58.74 | 58.74 | 58.74 | 62.54 | 58.74 | 0.66% |
| Nov 10, 2025 | 58.36 | 58.36 | 58.36 | 62.13 | 58.36 | 0.78% |
| Nov 7, 2025 | 57.91 | 57.91 | 57.91 | 61.65 | 57.91 | 0.57% |
| Nov 6, 2025 | 57.58 | 57.58 | 57.58 | 61.30 | 57.58 | -0.44% |
| Nov 5, 2025 | 57.83 | 57.83 | 57.83 | 61.57 | 57.83 | 0.39% |
| Nov 4, 2025 | 57.61 | 57.61 | 57.61 | 61.33 | 57.61 | -0.37% |
| Nov 3, 2025 | 57.82 | 57.82 | 57.82 | 61.56 | 57.82 | -0.44% |
| Oct 31, 2025 | 58.08 | 58.08 | 58.08 | 61.83 | 58.08 | -0.40% |
| Oct 30, 2025 | 58.31 | 58.31 | 58.31 | 62.08 | 58.31 | -0.89% |
| Oct 29, 2025 | 58.84 | 58.84 | 58.84 | 62.64 | 58.84 | -0.62% |
| Oct 28, 2025 | 59.20 | 59.20 | 59.20 | 63.03 | 59.20 | -0.33% |
| Oct 27, 2025 | 59.40 | 59.40 | 59.40 | 63.24 | 59.40 | 0.65% |
| Oct 24, 2025 | 59.02 | 59.02 | 59.02 | 62.83 | 59.02 | 0.45% |
| Oct 23, 2025 | 58.75 | 58.75 | 58.75 | 62.55 | 58.75 | 0.42% |
| Oct 22, 2025 | 58.51 | 58.51 | 58.51 | 62.29 | 58.51 | -0.26% |
| Oct 21, 2025 | 58.66 | 58.66 | 58.66 | 62.45 | 58.66 | 0.08% |
| Oct 20, 2025 | 58.61 | 58.61 | 58.61 | 62.40 | 58.61 | 0.82% |
| Oct 17, 2025 | 58.13 | 58.13 | 58.13 | 61.89 | 58.13 | 0.26% |
| Oct 16, 2025 | 57.98 | 57.98 | 57.98 | 61.73 | 57.98 | -0.66% |
| Oct 15, 2025 | 58.37 | 58.37 | 58.37 | 62.14 | 58.37 | 0.23% |
| Oct 14, 2025 | 58.24 | 58.24 | 58.24 | 62.00 | 58.24 | 0.31% |
| Oct 13, 2025 | 58.06 | 58.06 | 58.06 | 61.81 | 58.06 | 1.28% |
| Oct 10, 2025 | 57.33 | 57.33 | 57.33 | 61.03 | 57.32 | -1.99% |