American Funds Washington Mutual R5 (RWMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.31
-0.07 (-0.10%)
At close: Dec 4, 2025
RWMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | - | - |
| Dec 4, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.10% |
| Dec 3, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.46% |
| Dec 2, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.04% |
| Dec 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -1.15% |
| Nov 28, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.63% |
| Nov 26, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.80% |
| Nov 25, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.39% |
| Nov 24, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 1.10% |
| Nov 21, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.98% |
| Nov 20, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.04% |
| Nov 19, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.35% |
| Nov 18, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.35% |
| Nov 17, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.79% |
| Nov 14, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.12% |
| Nov 13, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.42% |
| Nov 12, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.31% |
| Nov 11, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.55% |
| Nov 10, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.98% |
| Nov 7, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.33% |
| Nov 6, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.55% |
| Nov 5, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.45% |
| Nov 4, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.57% |
| Nov 3, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.39% |
| Oct 31, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.33% |
| Oct 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.83% |
| Oct 29, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.35% |
| Oct 28, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.29% |
| Oct 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.74% |
| Oct 24, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.68% |
| Oct 23, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.40% |
| Oct 22, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.19% |
| Oct 21, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.15% |
| Oct 20, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.79% |
| Oct 17, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.42% |
| Oct 16, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.98% |
| Oct 15, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.28% |
| Oct 14, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.31% |
| Oct 13, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.55% |
| Oct 10, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -2.14% |
| Oct 9, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.46% |
| Oct 8, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.19% |
| Oct 7, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.25% |
| Oct 6, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.18% |
| Oct 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.25% |
| Oct 2, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.04% |
| Oct 1, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.40% |
| Sep 30, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.22% |
| Sep 29, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.01% |
| Sep 26, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.63% |
| Sep 25, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.57% |
| Sep 24, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.33% |
| Sep 23, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.03% |
| Sep 22, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.01% |
| Sep 19, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.28% |
| Sep 18, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.23% |
| Sep 17, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.45% |
| Sep 16, 2025 | 66.70 | 66.70 | 66.70 | 66.94 | 66.70 | -0.16% |
| Sep 15, 2025 | 66.81 | 66.81 | 66.81 | 67.05 | 66.80 | 0.06% |
| Sep 12, 2025 | 66.77 | 66.77 | 66.77 | 67.01 | 66.77 | -0.36% |
| Sep 11, 2025 | 67.00 | 67.00 | 67.00 | 67.25 | 67.00 | 0.75% |
| Sep 10, 2025 | 66.51 | 66.51 | 66.51 | 66.75 | 66.51 | 0.85% |
| Sep 9, 2025 | 65.95 | 65.95 | 65.95 | 66.19 | 65.95 | -0.06% |
| Sep 8, 2025 | 65.99 | 65.99 | 65.99 | 66.23 | 65.99 | 0.24% |
| Sep 5, 2025 | 65.83 | 65.83 | 65.83 | 66.07 | 65.83 | 0.23% |
| Sep 4, 2025 | 65.68 | 65.68 | 65.68 | 65.92 | 65.68 | 0.58% |
| Sep 3, 2025 | 65.30 | 65.30 | 65.30 | 65.54 | 65.30 | -0.09% |
| Sep 2, 2025 | 65.36 | 65.36 | 65.36 | 65.60 | 65.36 | -0.47% |
| Aug 29, 2025 | 65.67 | 65.67 | 65.67 | 65.91 | 65.67 | -0.35% |
| Aug 28, 2025 | 65.90 | 65.90 | 65.90 | 66.14 | 65.90 | 0.38% |
| Aug 27, 2025 | 65.65 | 65.65 | 65.65 | 65.89 | 65.65 | 0.26% |
| Aug 26, 2025 | 65.48 | 65.48 | 65.48 | 65.72 | 65.48 | 0.41% |
| Aug 25, 2025 | 65.21 | 65.21 | 65.21 | 65.45 | 65.21 | -0.74% |
| Aug 22, 2025 | 65.70 | 65.70 | 65.70 | 65.94 | 65.70 | 1.23% |
| Aug 21, 2025 | 64.90 | 64.90 | 64.90 | 65.14 | 64.90 | -0.23% |
| Aug 20, 2025 | 65.05 | 65.05 | 65.05 | 65.29 | 65.05 | 0.05% |
| Aug 19, 2025 | 65.02 | 65.02 | 65.02 | 65.26 | 65.02 | -0.26% |
| Aug 18, 2025 | 65.19 | 65.19 | 65.19 | 65.43 | 65.19 | - |
| Aug 15, 2025 | 65.19 | 65.19 | 65.19 | 65.43 | 65.19 | -0.23% |
| Aug 14, 2025 | 65.34 | 65.34 | 65.34 | 65.58 | 65.34 | 0.05% |
| Aug 13, 2025 | 65.31 | 65.31 | 65.31 | 65.55 | 65.31 | 0.26% |
| Aug 12, 2025 | 65.14 | 65.14 | 65.14 | 65.38 | 65.14 | 1.22% |
| Aug 11, 2025 | 64.35 | 64.35 | 64.35 | 64.59 | 64.35 | -0.20% |
| Aug 8, 2025 | 64.48 | 64.48 | 64.48 | 64.72 | 64.48 | 0.51% |
| Aug 7, 2025 | 64.16 | 64.16 | 64.16 | 64.39 | 64.15 | -0.20% |
| Aug 6, 2025 | 64.28 | 64.28 | 64.28 | 64.52 | 64.28 | 0.31% |
| Aug 5, 2025 | 64.09 | 64.09 | 64.09 | 64.32 | 64.08 | -0.54% |
| Aug 4, 2025 | 64.43 | 64.43 | 64.43 | 64.67 | 64.43 | 1.41% |
| Aug 1, 2025 | 63.54 | 63.54 | 63.54 | 63.77 | 63.54 | -1.09% |
| Jul 31, 2025 | 64.23 | 64.23 | 64.23 | 64.47 | 64.23 | -0.74% |
| Jul 30, 2025 | 64.71 | 64.71 | 64.71 | 64.95 | 64.71 | -0.08% |
| Jul 29, 2025 | 64.76 | 64.76 | 64.76 | 65.00 | 64.76 | -0.17% |
| Jul 28, 2025 | 64.87 | 64.87 | 64.87 | 65.11 | 64.87 | -0.34% |
| Jul 25, 2025 | 65.09 | 65.09 | 65.09 | 65.33 | 65.09 | 0.42% |
| Jul 24, 2025 | 64.82 | 64.82 | 64.82 | 65.06 | 64.82 | -0.18% |
| Jul 23, 2025 | 64.94 | 64.94 | 64.94 | 65.18 | 64.94 | 0.90% |
| Jul 22, 2025 | 64.36 | 64.36 | 64.36 | 64.60 | 64.36 | 0.08% |
| Jul 21, 2025 | 64.31 | 64.31 | 64.31 | 64.55 | 64.31 | 0.05% |
| Jul 18, 2025 | 64.28 | 64.28 | 64.28 | 64.52 | 64.28 | -0.19% |
| Jul 17, 2025 | 64.40 | 64.40 | 64.40 | 64.64 | 64.40 | 0.29% |