American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.91
-0.02 (-0.03%)
Aug 14, 2025, 4:00 PM EDT
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.03% |
| Aug 13, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.30% |
| Aug 12, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% |
| Aug 11, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.25% |
| Aug 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.45% |
| Aug 7, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.07% |
| Aug 6, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Aug 5, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.51% |
| Aug 4, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 1.27% |
| Aug 1, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.85% |
| Jul 31, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.74% |
| Jul 30, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.30% |
| Jul 29, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.05% |
| Jul 28, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.47% |
| Jul 25, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.44% |
| Jul 24, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.02% |
| Jul 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.78% |
| Jul 22, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.38% |
| Jul 21, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.05% |
| Jul 18, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.07% |
| Jul 17, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.28% |
| Jul 16, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.44% |
| Jul 15, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.85% |
| Jul 14, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.27% |
| Jul 11, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.35% |
| Jul 10, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.42% |
| Jul 9, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.45% |
| Jul 8, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.07% |
| Jul 7, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.57% |
| Jul 3, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.65% |
| Jul 2, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.17% |
| Jul 1, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.35% |
| Jun 30, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.63% |
| Jun 27, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 0.24% |
| Jun 26, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 0.74% |
| Jun 25, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.43% |
| Jun 24, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.72% |
| Jun 23, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.81% |
| Jun 20, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.05% |
| Jun 18, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.03% |
| Jun 17, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.79% |
| Jun 16, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.36% |
| Jun 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.77% |
| Jun 12, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.57% |
| Jun 11, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.22% |
| Jun 10, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.12 | 0.12% |
| Jun 9, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.05 | -0.03% |
| Jun 6, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.07 | 0.55% |
| Jun 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.75 | -0.07% |
| Jun 4, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.79 | - |