American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.82
+0.17 (0.28%)
Aug 13, 2025, 4:00 PM EDT
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.03% |
| Aug 13, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.28% |
| Aug 12, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.00% |
| Aug 11, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.23% |
| Aug 8, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.45% |
| Aug 7, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.08% |
| Aug 6, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.02% |
| Aug 5, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.53% |
| Aug 4, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 1.28% |
| Aug 1, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.83% |
| Jul 31, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.76% |
| Jul 30, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -0.28% |
| Jul 29, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.05% |
| Jul 28, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.49% |
| Jul 25, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.44% |
| Jul 24, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.02% |
| Jul 23, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.78% |
| Jul 22, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.38% |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.05% |
| Jul 18, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.05% |
| Jul 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.27% |
| Jul 16, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.44% |
| Jul 15, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.85% |
| Jul 14, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.27% |
| Jul 11, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.35% |
| Jul 10, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.42% |
| Jul 9, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.45% |
| Jul 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.07% |
| Jul 7, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.57% |
| Jul 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.65% |
| Jul 2, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.17% |
| Jul 1, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0.35% |
| Jun 30, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.63% |
| Jun 27, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.24% |
| Jun 26, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.74% |
| Jun 25, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.43% |
| Jun 24, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.70% |
| Jun 23, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.81% |
| Jun 20, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.05% |
| Jun 18, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.03% |
| Jun 17, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.79% |
| Jun 16, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.36% |
| Jun 13, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -0.77% |
| Jun 12, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.57% |
| Jun 11, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.21% |
| Jun 10, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.03 | 0.14% |
| Jun 9, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 57.95 | -0.05% |
| Jun 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 57.98 | 0.57% |
| Jun 5, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.65 | -0.09% |
| Jun 4, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | - |