American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.14
+0.03 (0.05%)
Dec 4, 2025, 9:30 AM EST
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.06% |
| Dec 4, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.05% |
| Dec 3, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.49% |
| Dec 2, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.05% |
| Dec 1, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.24% |
| Nov 28, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.55% |
| Nov 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.78% |
| Nov 25, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.24% |
| Nov 24, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.85% |
| Nov 21, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.82% |
| Nov 20, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.02% |
| Nov 19, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.15% |
| Nov 18, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.34% |
| Nov 17, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.66% |
| Nov 14, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.03% |
| Nov 13, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.13% |
| Nov 12, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.22% |
| Nov 11, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.66% |
| Nov 10, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.78% |
| Nov 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.59% |
| Nov 6, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.45% |
| Nov 5, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.41% |
| Nov 4, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.39% |
| Nov 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.44% |
| Oct 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.39% |
| Oct 30, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.91% |
| Oct 29, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.62% |
| Oct 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.33% |
| Oct 27, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.67% |
| Oct 24, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.45% |
| Oct 23, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.42% |
| Oct 22, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.27% |
| Oct 21, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.10% |
| Oct 20, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.82% |
| Oct 17, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.26% |
| Oct 16, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.66% |
| Oct 15, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.23% |
| Oct 14, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.32% |
| Oct 13, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 1.27% |
| Oct 10, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -1.99% |
| Oct 9, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.54% |
| Oct 8, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.19% |
| Oct 7, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.16% |
| Oct 6, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.18% |
| Oct 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.38% |
| Oct 2, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.11% |
| Oct 1, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.45% |
| Sep 30, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.53% |
| Sep 29, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.10% |
| Sep 26, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.62% |
| Sep 25, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.79% |
| Sep 24, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.16% |
| Sep 23, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.05% |
| Sep 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.13% |
| Sep 19, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.28% |
| Sep 18, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.18% |
| Sep 17, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.31% |
| Sep 16, 2025 | 61.59 | 61.59 | 61.59 | 61.83 | 61.59 | -0.06% |
| Sep 15, 2025 | 61.63 | 61.63 | 61.63 | 61.87 | 61.63 | 0.11% |
| Sep 12, 2025 | 61.56 | 61.56 | 61.56 | 61.80 | 61.56 | -0.32% |
| Sep 11, 2025 | 61.76 | 61.76 | 61.76 | 62.00 | 61.75 | 0.78% |
| Sep 10, 2025 | 61.28 | 61.28 | 61.28 | 61.52 | 61.28 | 0.94% |
| Sep 9, 2025 | 60.71 | 60.71 | 60.71 | 60.95 | 60.71 | -0.07% |
| Sep 8, 2025 | 60.75 | 60.75 | 60.75 | 60.99 | 60.75 | -0.11% |
| Sep 5, 2025 | 60.82 | 60.82 | 60.82 | 61.06 | 60.82 | 0.11% |
| Sep 4, 2025 | 60.75 | 60.75 | 60.75 | 60.99 | 60.75 | 0.46% |
| Sep 3, 2025 | 60.47 | 60.47 | 60.47 | 60.71 | 60.47 | -0.16% |
| Sep 2, 2025 | 60.57 | 60.57 | 60.57 | 60.81 | 60.57 | -0.38% |
| Aug 29, 2025 | 60.80 | 60.80 | 60.80 | 61.04 | 60.80 | -0.21% |
| Aug 28, 2025 | 60.93 | 60.93 | 60.93 | 61.17 | 60.93 | 0.18% |
| Aug 27, 2025 | 60.82 | 60.82 | 60.82 | 61.06 | 60.82 | 0.20% |
| Aug 26, 2025 | 60.70 | 60.70 | 60.70 | 60.94 | 60.70 | 0.41% |
| Aug 25, 2025 | 60.45 | 60.45 | 60.45 | 60.69 | 60.45 | -0.69% |
| Aug 22, 2025 | 60.87 | 60.87 | 60.87 | 61.11 | 60.87 | 0.94% |
| Aug 21, 2025 | 60.30 | 60.30 | 60.30 | 60.54 | 60.30 | -0.20% |
| Aug 20, 2025 | 60.42 | 60.42 | 60.42 | 60.66 | 60.42 | 0.18% |
| Aug 19, 2025 | 60.31 | 60.31 | 60.31 | 60.55 | 60.31 | -0.10% |
| Aug 18, 2025 | 60.37 | 60.37 | 60.37 | 60.61 | 60.37 | -0.07% |
| Aug 15, 2025 | 60.41 | 60.41 | 60.41 | 60.65 | 60.41 | -0.25% |
| Aug 14, 2025 | 60.56 | 60.56 | 60.56 | 60.80 | 60.56 | -0.03% |
| Aug 13, 2025 | 60.58 | 60.58 | 60.58 | 60.82 | 60.58 | 0.28% |
| Aug 12, 2025 | 60.41 | 60.41 | 60.41 | 60.65 | 60.41 | 1.00% |
| Aug 11, 2025 | 59.81 | 59.81 | 59.81 | 60.05 | 59.81 | -0.23% |
| Aug 8, 2025 | 59.95 | 59.95 | 59.95 | 60.19 | 59.95 | 0.45% |
| Aug 7, 2025 | 59.68 | 59.68 | 59.68 | 59.92 | 59.68 | -0.08% |
| Aug 6, 2025 | 59.73 | 59.73 | 59.73 | 59.97 | 59.73 | 0.02% |
| Aug 5, 2025 | 59.72 | 59.72 | 59.72 | 59.96 | 59.72 | -0.53% |
| Aug 4, 2025 | 60.04 | 60.04 | 60.04 | 60.28 | 60.04 | 1.28% |
| Aug 1, 2025 | 59.29 | 59.29 | 59.29 | 59.52 | 59.28 | -0.83% |
| Jul 31, 2025 | 59.78 | 59.78 | 59.78 | 60.02 | 59.78 | -0.76% |
| Jul 30, 2025 | 60.24 | 60.24 | 60.24 | 60.48 | 60.24 | -0.28% |
| Jul 29, 2025 | 60.41 | 60.41 | 60.41 | 60.65 | 60.41 | -0.05% |
| Jul 28, 2025 | 60.44 | 60.44 | 60.44 | 60.68 | 60.44 | -0.49% |
| Jul 25, 2025 | 60.74 | 60.74 | 60.74 | 60.98 | 60.74 | 0.44% |
| Jul 24, 2025 | 60.47 | 60.47 | 60.47 | 60.71 | 60.47 | 0.02% |
| Jul 23, 2025 | 60.46 | 60.46 | 60.46 | 60.70 | 60.46 | 0.78% |
| Jul 22, 2025 | 59.99 | 59.99 | 59.99 | 60.23 | 59.99 | 0.38% |
| Jul 21, 2025 | 59.76 | 59.76 | 59.76 | 60.00 | 59.76 | 0.05% |
| Jul 18, 2025 | 59.73 | 59.73 | 59.73 | 59.97 | 59.73 | -0.05% |
| Jul 17, 2025 | 59.76 | 59.76 | 59.76 | 60.00 | 59.76 | 0.27% |