American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.26
+0.03 (0.05%)
At close: Dec 4, 2025
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.05% |
| Dec 3, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.49% |
| Dec 2, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.03% |
| Dec 1, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -1.26% |
| Nov 28, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.57% |
| Nov 26, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.78% |
| Nov 25, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 1.24% |
| Nov 24, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.84% |
| Nov 21, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.82% |
| Nov 20, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.02% |
| Nov 19, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.15% |
| Nov 18, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.34% |
| Nov 17, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.66% |
| Nov 14, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.03% |
| Nov 13, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -1.13% |
| Nov 12, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.22% |
| Nov 11, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.66% |
| Nov 10, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.77% |
| Nov 7, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.58% |
| Nov 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.45% |
| Nov 5, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.41% |
| Nov 4, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.37% |
| Nov 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.45% |
| Oct 31, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.38% |
| Oct 30, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.91% |
| Oct 29, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.62% |
| Oct 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.33% |
| Oct 27, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.67% |
| Oct 24, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.45% |
| Oct 23, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.42% |
| Oct 22, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -0.27% |
| Oct 21, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.10% |
| Oct 20, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.82% |
| Oct 17, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.27% |
| Oct 16, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.66% |
| Oct 15, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.22% |
| Oct 14, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.31% |
| Oct 13, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.27% |
| Oct 10, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -1.98% |
| Oct 9, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.52% |
| Oct 8, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.19% |
| Oct 7, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.16% |
| Oct 6, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.16% |
| Oct 3, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.40% |
| Oct 2, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.11% |
| Oct 1, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.43% |
| Sep 30, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.55% |
| Sep 29, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.10% |
| Sep 26, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.62% |
| Sep 25, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.79% |
| Sep 24, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.16% |
| Sep 23, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.05% |
| Sep 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.13% |
| Sep 19, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.27% |
| Sep 18, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.16% |
| Sep 17, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.31% |
| Sep 16, 2025 | 61.68 | 61.68 | 61.68 | 61.94 | 61.68 | -0.06% |
| Sep 15, 2025 | 61.72 | 61.72 | 61.72 | 61.98 | 61.72 | 0.11% |
| Sep 12, 2025 | 61.65 | 61.65 | 61.65 | 61.91 | 61.65 | -0.32% |
| Sep 11, 2025 | 61.85 | 61.85 | 61.85 | 62.11 | 61.85 | 0.78% |
| Sep 10, 2025 | 61.37 | 61.37 | 61.37 | 61.63 | 61.37 | 0.92% |
| Sep 9, 2025 | 60.81 | 60.81 | 60.81 | 61.07 | 60.81 | -0.05% |
| Sep 8, 2025 | 60.84 | 60.84 | 60.84 | 61.10 | 60.84 | -0.11% |
| Sep 5, 2025 | 60.91 | 60.91 | 60.91 | 61.17 | 60.91 | 0.11% |
| Sep 4, 2025 | 60.84 | 60.84 | 60.84 | 61.10 | 60.84 | 0.46% |
| Sep 3, 2025 | 60.57 | 60.57 | 60.57 | 60.82 | 60.57 | -0.16% |
| Sep 2, 2025 | 60.67 | 60.67 | 60.67 | 60.92 | 60.66 | -0.38% |
| Aug 29, 2025 | 60.89 | 60.89 | 60.89 | 61.15 | 60.89 | -0.21% |
| Aug 28, 2025 | 61.02 | 61.02 | 61.02 | 61.28 | 61.02 | 0.18% |
| Aug 27, 2025 | 60.91 | 60.91 | 60.91 | 61.17 | 60.91 | 0.20% |
| Aug 26, 2025 | 60.79 | 60.79 | 60.79 | 61.05 | 60.79 | 0.41% |
| Aug 25, 2025 | 60.55 | 60.55 | 60.55 | 60.80 | 60.55 | -0.69% |
| Aug 22, 2025 | 60.96 | 60.96 | 60.96 | 61.22 | 60.96 | 0.96% |
| Aug 21, 2025 | 60.39 | 60.39 | 60.39 | 60.64 | 60.39 | -0.21% |
| Aug 20, 2025 | 60.52 | 60.52 | 60.52 | 60.77 | 60.52 | 0.18% |
| Aug 19, 2025 | 60.41 | 60.41 | 60.41 | 60.66 | 60.41 | -0.08% |
| Aug 18, 2025 | 60.46 | 60.46 | 60.46 | 60.71 | 60.46 | -0.08% |
| Aug 15, 2025 | 60.51 | 60.51 | 60.51 | 60.76 | 60.51 | -0.25% |
| Aug 14, 2025 | 60.66 | 60.66 | 60.66 | 60.91 | 60.65 | -0.03% |
| Aug 13, 2025 | 60.68 | 60.68 | 60.68 | 60.93 | 60.67 | 0.30% |
| Aug 12, 2025 | 60.50 | 60.50 | 60.50 | 60.75 | 60.50 | 1.00% |
| Aug 11, 2025 | 59.90 | 59.90 | 59.90 | 60.15 | 59.90 | -0.25% |
| Aug 8, 2025 | 60.05 | 60.05 | 60.05 | 60.30 | 60.05 | 0.45% |
| Aug 7, 2025 | 59.78 | 59.78 | 59.78 | 60.03 | 59.78 | -0.07% |
| Aug 6, 2025 | 59.82 | 59.82 | 59.82 | 60.07 | 59.82 | - |
| Aug 5, 2025 | 59.82 | 59.82 | 59.82 | 60.07 | 59.82 | -0.51% |
| Aug 4, 2025 | 60.13 | 60.13 | 60.13 | 60.38 | 60.13 | 1.27% |
| Aug 1, 2025 | 59.37 | 59.37 | 59.37 | 59.62 | 59.37 | -0.85% |
| Jul 31, 2025 | 59.88 | 59.88 | 59.88 | 60.13 | 59.88 | -0.74% |
| Jul 30, 2025 | 60.33 | 60.33 | 60.33 | 60.58 | 60.33 | -0.30% |
| Jul 29, 2025 | 60.51 | 60.51 | 60.51 | 60.76 | 60.51 | -0.05% |
| Jul 28, 2025 | 60.54 | 60.54 | 60.54 | 60.79 | 60.54 | -0.47% |
| Jul 25, 2025 | 60.82 | 60.82 | 60.82 | 61.08 | 60.82 | 0.44% |
| Jul 24, 2025 | 60.56 | 60.56 | 60.56 | 60.81 | 60.56 | 0.02% |
| Jul 23, 2025 | 60.55 | 60.55 | 60.55 | 60.80 | 60.55 | 0.78% |
| Jul 22, 2025 | 60.08 | 60.08 | 60.08 | 60.33 | 60.08 | 0.38% |
| Jul 21, 2025 | 59.85 | 59.85 | 59.85 | 60.10 | 59.85 | 0.05% |
| Jul 18, 2025 | 59.82 | 59.82 | 59.82 | 60.07 | 59.82 | -0.07% |
| Jul 17, 2025 | 59.86 | 59.86 | 59.86 | 60.11 | 59.86 | 0.28% |
| Jul 16, 2025 | 59.69 | 59.69 | 59.69 | 59.94 | 59.69 | 0.44% |