American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.34
-0.61 (-0.98%)
At close: Mar 5, 2026
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.98% |
| Mar 4, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.28% |
| Mar 3, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -1.15% |
| Mar 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.18% |
| Feb 27, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.30% |
| Feb 26, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.16% |
| Feb 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.43% |
| Feb 24, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.26% |
| Feb 23, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.50% |
| Feb 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.48% |
| Feb 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.19% |
| Feb 18, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.10% |
| Feb 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.03% |
| Feb 13, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.37% |
| Feb 12, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.72% |
| Feb 11, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.47% |
| Feb 10, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Feb 9, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.34% |
| Feb 6, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.76% |
| Feb 5, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.69% |
| Feb 4, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.58% |
| Feb 3, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.15% |
| Feb 2, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.31% |
| Jan 30, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.07% |
| Jan 29, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.21% |
| Jan 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.49% |
| Jan 27, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.51% |
| Jan 26, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.51% |
| Jan 23, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.18% |
| Jan 22, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.07% |
| Jan 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.90% |
| Jan 20, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -1.96% |
| Jan 16, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.23% |
| Jan 15, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.38% |
| Jan 14, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.05% |
| Jan 13, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.20% |
| Jan 12, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.26% |
| Jan 9, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.86% |
| Jan 8, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.27% |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.81% |
| Jan 6, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.67% |
| Jan 5, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.33% |
| Jan 2, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.67% |
| Dec 31, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.70% |
| Dec 30, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.05% |
| Dec 29, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.15% |
| Dec 26, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.02% |
| Dec 24, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.38% |
| Dec 23, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.27% |
| Dec 22, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.69% |
| Dec 19, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 0.44% |
| Dec 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.44% |
| Dec 17, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.63% |
| Dec 16, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -6.67% |
| Dec 15, 2025 | 59.42 | 59.42 | 59.42 | 63.29 | 59.42 | 0.09% |
| Dec 12, 2025 | 59.36 | 59.36 | 59.36 | 63.23 | 59.36 | -0.77% |
| Dec 11, 2025 | 59.82 | 59.82 | 59.82 | 63.72 | 59.82 | 0.50% |
| Dec 10, 2025 | 59.52 | 59.52 | 59.52 | 63.40 | 59.52 | 0.83% |
| Dec 9, 2025 | 59.04 | 59.04 | 59.04 | 62.88 | 59.04 | -0.25% |
| Dec 8, 2025 | 59.19 | 59.19 | 59.19 | 63.04 | 59.19 | -0.28% |
| Dec 5, 2025 | 59.36 | 59.36 | 59.36 | 63.22 | 59.35 | -0.06% |
| Dec 4, 2025 | 59.39 | 59.39 | 59.39 | 63.26 | 59.39 | 0.05% |
| Dec 3, 2025 | 59.36 | 59.36 | 59.36 | 63.23 | 59.36 | 0.49% |
| Dec 2, 2025 | 59.07 | 59.07 | 59.07 | 62.92 | 59.07 | -0.03% |
| Dec 1, 2025 | 59.09 | 59.09 | 59.09 | 62.94 | 59.09 | -1.26% |
| Nov 28, 2025 | 59.84 | 59.84 | 59.84 | 63.74 | 59.84 | 0.57% |
| Nov 26, 2025 | 59.51 | 59.51 | 59.51 | 63.38 | 59.51 | 0.78% |
| Nov 25, 2025 | 59.05 | 59.05 | 59.05 | 62.89 | 59.05 | 1.24% |
| Nov 24, 2025 | 58.32 | 58.32 | 58.32 | 62.12 | 58.32 | 0.84% |
| Nov 21, 2025 | 57.83 | 57.83 | 57.83 | 61.60 | 57.83 | 0.82% |
| Nov 20, 2025 | 57.36 | 57.36 | 57.36 | 61.10 | 57.36 | -1.02% |
| Nov 19, 2025 | 57.96 | 57.96 | 57.96 | 61.73 | 57.96 | 0.15% |
| Nov 18, 2025 | 57.87 | 57.87 | 57.87 | 61.64 | 57.87 | -0.34% |
| Nov 17, 2025 | 58.07 | 58.07 | 58.07 | 61.85 | 58.07 | -0.66% |
| Nov 14, 2025 | 58.45 | 58.45 | 58.45 | 62.26 | 58.45 | -0.03% |
| Nov 13, 2025 | 58.47 | 58.47 | 58.47 | 62.28 | 58.47 | -1.13% |
| Nov 12, 2025 | 59.14 | 59.14 | 59.14 | 62.99 | 59.14 | 0.22% |
| Nov 11, 2025 | 59.01 | 59.01 | 59.01 | 62.85 | 59.01 | 0.66% |
| Nov 10, 2025 | 58.62 | 58.62 | 58.62 | 62.44 | 58.62 | 0.77% |
| Nov 7, 2025 | 58.17 | 58.17 | 58.17 | 61.96 | 58.17 | 0.58% |
| Nov 6, 2025 | 57.83 | 57.83 | 57.83 | 61.60 | 57.83 | -0.45% |
| Nov 5, 2025 | 58.10 | 58.10 | 58.10 | 61.88 | 58.10 | 0.41% |
| Nov 4, 2025 | 57.86 | 57.86 | 57.86 | 61.63 | 57.86 | -0.37% |
| Nov 3, 2025 | 58.08 | 58.08 | 58.08 | 61.86 | 58.08 | -0.45% |
| Oct 31, 2025 | 58.34 | 58.34 | 58.34 | 62.14 | 58.34 | -0.38% |
| Oct 30, 2025 | 58.57 | 58.57 | 58.57 | 62.38 | 58.57 | -0.91% |
| Oct 29, 2025 | 59.10 | 59.10 | 59.10 | 62.95 | 59.10 | -0.62% |
| Oct 28, 2025 | 59.47 | 59.47 | 59.47 | 63.34 | 59.47 | -0.33% |
| Oct 27, 2025 | 59.67 | 59.67 | 59.67 | 63.55 | 59.66 | 0.67% |
| Oct 24, 2025 | 59.27 | 59.27 | 59.27 | 63.13 | 59.27 | 0.45% |
| Oct 23, 2025 | 59.01 | 59.01 | 59.01 | 62.85 | 59.01 | 0.42% |
| Oct 22, 2025 | 58.76 | 58.76 | 58.76 | 62.59 | 58.76 | -0.27% |
| Oct 21, 2025 | 58.92 | 58.92 | 58.92 | 62.76 | 58.92 | 0.10% |
| Oct 20, 2025 | 58.87 | 58.87 | 58.87 | 62.70 | 58.87 | 0.82% |
| Oct 17, 2025 | 58.39 | 58.39 | 58.39 | 62.19 | 58.39 | 0.27% |
| Oct 16, 2025 | 58.23 | 58.23 | 58.23 | 62.02 | 58.23 | -0.66% |
| Oct 15, 2025 | 58.61 | 58.61 | 58.61 | 62.43 | 58.61 | 0.22% |
| Oct 14, 2025 | 58.48 | 58.48 | 58.48 | 62.29 | 58.48 | 0.31% |
| Oct 13, 2025 | 58.30 | 58.30 | 58.30 | 62.10 | 58.30 | 1.27% |
| Oct 10, 2025 | 57.57 | 57.57 | 57.57 | 61.32 | 57.57 | -1.98% |