American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.62
-0.22 (-0.36%)
Apr 28, 2026, 8:07 AM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | - | - |
| Apr 27, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.36% |
| Apr 24, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.25% |
| Apr 23, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.49% |
| Apr 22, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.48% |
| Apr 21, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.90% |
| Apr 20, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.29% |
| Apr 17, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.84% |
| Apr 16, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.15% |
| Apr 15, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.15% |
| Apr 14, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.28% |
| Apr 13, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.65% |
| Apr 10, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.41% |
| Apr 9, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.47% |
| Apr 8, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 2.34% |
| Apr 7, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.15% |
| Apr 6, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.41% |
| Apr 2, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.05% |
| Apr 1, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.17% |
| Mar 31, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.87% |
| Mar 30, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.10% |
| Mar 27, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -1.04% |
| Mar 26, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -1.20% |
| Mar 25, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.45% |
| Mar 24, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Mar 23, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.88% |
| Mar 20, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -1.37% |
| Mar 19, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.09% |
| Mar 18, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -1.94% |
| Mar 17, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | -0.20% |
| Mar 16, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.63 | 0.79% |
| Mar 13, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.16 | -0.25% |
| Mar 12, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.31 | -1.16% |
| Mar 11, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.01 | -0.45% |
| Mar 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.28 | -0.28% |
| Mar 9, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.45 | 0.43% |
| Mar 6, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.19 | -0.98% |
| Mar 5, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.79 | -0.99% |
| Mar 4, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.40 | 0.29% |
| Mar 3, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.22 | -1.17% |
| Mar 2, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.94 | -0.16% |
| Feb 27, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.04 | 0.31% |
| Feb 26, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.86 | -0.18% |
| Feb 25, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 61.96 | 0.44% |
| Feb 24, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.70 | 0.26% |
| Feb 23, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.54 | -0.50% |
| Feb 20, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.85 | 0.49% |
| Feb 19, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.55 | -0.19% |
| Feb 18, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.67 | 0.10% |
| Feb 17, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.61 | 0.03% |
| Feb 13, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.59 | 0.37% |
| Feb 12, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.36 | -0.73% |
| Feb 11, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.81 | 0.45% |
| Feb 10, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.53 | - |
| Feb 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.53 | 0.34% |
| Feb 6, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.32 | 1.77% |
| Feb 5, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.25 | -0.71% |
| Feb 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | 0.58% |
| Feb 3, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.33 | -0.15% |
| Feb 2, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.42 | 0.33% |
| Jan 30, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.22 | 0.05% |
| Jan 29, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.19 | -0.21% |
| Jan 28, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.32 | -0.49% |
| Jan 27, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.62 | 0.51% |
| Jan 26, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.31 | 0.51% |
| Jan 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.00 | 0.18% |
| Jan 22, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 59.89 | -0.08% |
| Jan 21, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.94 | 0.91% |
| Jan 20, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.40 | -1.96% |
| Jan 16, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.59 | 0.23% |
| Jan 15, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.45 | 0.36% |
| Jan 14, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.23 | 0.05% |
| Jan 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.20 | -0.20% |
| Jan 12, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.32 | 0.26% |
| Jan 9, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.16 | 0.87% |
| Jan 8, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.64 | 0.27% |
| Jan 7, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.48 | -0.81% |
| Jan 6, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 59.97 | 0.65% |
| Jan 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.58 | 0.35% |
| Jan 2, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.37 | 0.66% |
| Dec 31, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.99 | -0.69% |
| Dec 30, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.39 | -0.05% |
| Dec 29, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.42 | -0.17% |
| Dec 26, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.52 | 0.02% |
| Dec 24, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | 0.39% |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.28 | 0.27% |
| Dec 22, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.13 | 0.68% |
| Dec 19, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.73 | 0.44% |
| Dec 18, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.47 | 0.45% |
| Dec 17, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.21 | -0.63% |
| Dec 16, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.58 | -6.62% |
| Dec 15, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 58.90 | 0.10% |
| Dec 12, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 58.85 | -0.77% |
| Dec 11, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 59.30 | 0.51% |
| Dec 10, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 59.01 | 0.82% |
| Dec 9, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 58.53 | -0.24% |
| Dec 8, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 58.67 | -0.29% |
| Dec 5, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 58.84 | -0.06% |
| Dec 4, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 58.87 | 0.05% |
| Dec 3, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 58.85 | 0.48% |