American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.04
-0.03 (-0.05%)
Jun 20, 2025, 4:00 PM EDT
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.73% |
| Jun 25, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.41% |
| Jun 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.70% |
| Jun 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.81% |
| Jun 20, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.05% |
| Jun 18, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.04% |
| Jun 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.80% |
| Jun 16, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.37% |
| Jun 13, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.78% |
| Jun 12, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.56% |
| Jun 11, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.02% |
| Jun 10, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.34 | 0.12% |
| Jun 9, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.27 | -0.05% |
| Jun 6, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.30 | 0.56% |
| Jun 5, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.99 | -0.07% |
| Jun 4, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.03 | -0.02% |
| Jun 3, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.03 | 0.44% |
| Jun 2, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.79 | 0.37% |
| May 30, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.58 | 0.30% |
| May 29, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.41 | 0.41% |
| May 28, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.18 | -0.51% |
| May 27, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.47 | 1.63% |
| May 23, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.56 | -0.23% |
| May 22, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.69 | -0.25% |
| May 21, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.83 | -1.46% |
| May 20, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.66 | -0.11% |
| May 19, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.72 | 0.44% |
| May 16, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.47 | 0.59% |
| May 15, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.14 | 1.15% |
| May 14, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.50 | -0.43% |
| May 13, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.74 | -0.21% |
| May 12, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.86 | 2.15% |
| May 9, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.68 | -0.22% |
| May 8, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.80 | 0.20% |
| May 7, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.69 | 0.29% |
| May 6, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.53 | -0.71% |
| May 5, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 54.92 | -0.43% |
| May 2, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.16 | 1.51% |
| May 1, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.34 | 0.28% |
| Apr 30, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.19 | 0.41% |
| Apr 29, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.97 | 0.45% |
| Apr 28, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.73 | 0.37% |
| Apr 25, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.53 | 0.17% |
| Apr 24, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.44 | 1.36% |
| Apr 23, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.72 | 1.05% |
| Apr 22, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.17 | 1.53% |
| Apr 21, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.39 | -1.79% |
| Apr 17, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.32 | - |
| Apr 16, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.32 | -1.28% |
| Apr 15, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.00 | -0.36% |