American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.22
-0.61 (-0.99%)
At close: Mar 5, 2026
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.99% |
| Mar 4, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.28% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.16% |
| Feb 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.43% |
| Feb 24, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.26% |
| Feb 23, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.50% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.03% |
| Feb 13, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.37% |
| Feb 12, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.72% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.36% |
| Feb 6, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 1.75% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.33% |
| Jan 30, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.05% |
| Jan 29, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.21% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.51% |
| Jan 26, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.51% |
| Jan 23, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.18% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.07% |
| Jan 21, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.90% |
| Jan 20, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -1.97% |
| Jan 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.25% |
| Jan 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.36% |
| Jan 14, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.05% |
| Jan 13, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.20% |
| Jan 12, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.26% |
| Jan 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.87% |
| Jan 8, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.27% |
| Jan 7, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.81% |
| Jan 6, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.65% |
| Jan 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.35% |
| Jan 2, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.67% |
| Dec 31, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.70% |
| Dec 30, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.05% |
| Dec 29, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.17% |
| Dec 26, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.02% |
| Dec 24, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.40% |
| Dec 23, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.25% |
| Dec 22, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.69% |
| Dec 19, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.44% |
| Dec 18, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.44% |
| Dec 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.63% |
| Dec 16, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -6.65% |
| Dec 15, 2025 | 59.32 | 59.32 | 59.32 | 63.17 | 59.32 | 0.10% |
| Dec 12, 2025 | 59.26 | 59.26 | 59.26 | 63.11 | 59.26 | -0.77% |
| Dec 11, 2025 | 59.72 | 59.72 | 59.72 | 63.60 | 59.72 | 0.49% |
| Dec 10, 2025 | 59.43 | 59.43 | 59.43 | 63.29 | 59.43 | 0.84% |
| Dec 9, 2025 | 58.93 | 58.93 | 58.93 | 62.76 | 58.93 | -0.25% |
| Dec 8, 2025 | 59.08 | 59.08 | 59.08 | 62.92 | 59.08 | -0.29% |
| Dec 5, 2025 | 59.25 | 59.25 | 59.25 | 63.10 | 59.25 | -0.06% |
| Dec 4, 2025 | 59.29 | 59.29 | 59.29 | 63.14 | 59.29 | 0.05% |
| Dec 3, 2025 | 59.26 | 59.26 | 59.26 | 63.11 | 59.26 | 0.49% |
| Dec 2, 2025 | 58.97 | 58.97 | 58.97 | 62.80 | 58.97 | -0.05% |
| Dec 1, 2025 | 59.00 | 59.00 | 59.00 | 62.83 | 59.00 | -1.24% |
| Nov 28, 2025 | 59.74 | 59.74 | 59.74 | 63.62 | 59.74 | 0.55% |
| Nov 26, 2025 | 59.41 | 59.41 | 59.41 | 63.27 | 59.41 | 0.78% |
| Nov 25, 2025 | 58.95 | 58.95 | 58.95 | 62.78 | 58.95 | 1.24% |
| Nov 24, 2025 | 58.23 | 58.23 | 58.23 | 62.01 | 58.23 | 0.85% |
| Nov 21, 2025 | 57.74 | 57.74 | 57.74 | 61.49 | 57.74 | 0.82% |
| Nov 20, 2025 | 57.27 | 57.27 | 57.27 | 60.99 | 57.27 | -1.02% |
| Nov 19, 2025 | 57.86 | 57.86 | 57.86 | 61.62 | 57.86 | 0.15% |
| Nov 18, 2025 | 57.78 | 57.78 | 57.78 | 61.53 | 57.78 | -0.34% |
| Nov 17, 2025 | 57.97 | 57.97 | 57.97 | 61.74 | 57.97 | -0.66% |
| Nov 14, 2025 | 58.36 | 58.36 | 58.36 | 62.15 | 58.36 | -0.03% |
| Nov 13, 2025 | 58.38 | 58.38 | 58.38 | 62.17 | 58.38 | -1.13% |
| Nov 12, 2025 | 59.04 | 59.04 | 59.04 | 62.88 | 59.04 | 0.22% |
| Nov 11, 2025 | 58.91 | 58.91 | 58.91 | 62.74 | 58.91 | 0.66% |
| Nov 10, 2025 | 58.53 | 58.53 | 58.53 | 62.33 | 58.53 | 0.78% |
| Nov 7, 2025 | 58.08 | 58.08 | 58.08 | 61.85 | 58.08 | 0.59% |
| Nov 6, 2025 | 57.74 | 57.74 | 57.74 | 61.49 | 57.74 | -0.45% |
| Nov 5, 2025 | 58.00 | 58.00 | 58.00 | 61.77 | 58.00 | 0.41% |
| Nov 4, 2025 | 57.77 | 57.77 | 57.77 | 61.52 | 57.77 | -0.39% |
| Nov 3, 2025 | 57.99 | 57.99 | 57.99 | 61.76 | 57.99 | -0.44% |
| Oct 31, 2025 | 58.25 | 58.25 | 58.25 | 62.03 | 58.25 | -0.39% |
| Oct 30, 2025 | 58.47 | 58.47 | 58.47 | 62.27 | 58.47 | -0.91% |
| Oct 29, 2025 | 59.01 | 59.01 | 59.01 | 62.84 | 59.01 | -0.62% |
| Oct 28, 2025 | 59.37 | 59.37 | 59.37 | 63.23 | 59.37 | -0.33% |
| Oct 27, 2025 | 59.57 | 59.57 | 59.57 | 63.44 | 59.57 | 0.67% |
| Oct 24, 2025 | 59.18 | 59.18 | 59.18 | 63.02 | 59.18 | 0.45% |
| Oct 23, 2025 | 58.91 | 58.91 | 58.91 | 62.74 | 58.91 | 0.42% |
| Oct 22, 2025 | 58.67 | 58.67 | 58.67 | 62.48 | 58.67 | -0.27% |
| Oct 21, 2025 | 58.83 | 58.83 | 58.83 | 62.65 | 58.83 | 0.10% |
| Oct 20, 2025 | 58.77 | 58.77 | 58.77 | 62.59 | 58.77 | 0.82% |
| Oct 17, 2025 | 58.29 | 58.29 | 58.29 | 62.08 | 58.29 | 0.26% |
| Oct 16, 2025 | 58.14 | 58.14 | 58.14 | 61.92 | 58.14 | -0.66% |
| Oct 15, 2025 | 58.53 | 58.53 | 58.53 | 62.33 | 58.53 | 0.23% |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 62.19 | 58.40 | 0.32% |
| Oct 13, 2025 | 58.21 | 58.21 | 58.21 | 61.99 | 58.21 | 1.27% |
| Oct 10, 2025 | 57.48 | 57.48 | 57.48 | 61.21 | 57.48 | -1.99% |