American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.51
-0.12 (-0.22%)
May 9, 2025, 4:00 PM EDT
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.22% |
| May 8, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.20% |
| May 7, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.29% |
| May 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.70% |
| May 5, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.43% |
| May 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 1.50% |
| May 1, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.29% |
| Apr 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.40% |
| Apr 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.46% |
| Apr 28, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.37% |
| Apr 25, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.17% |
| Apr 24, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.36% |
| Apr 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.06% |
| Apr 22, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.53% |
| Apr 21, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.77% |
| Apr 17, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Apr 16, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.28% |
| Apr 15, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.33% |
| Apr 14, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.95% |
| Apr 11, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.46% |
| Apr 10, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -2.53% |
| Apr 9, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 6.63% |
| Apr 8, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.00% |
| Apr 7, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.35% |
| Apr 4, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -5.00% |
| Apr 3, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -3.24% |
| Apr 2, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.34% |
| Apr 1, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.14% |
| Mar 31, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.83% |
| Mar 28, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.10% |
| Mar 27, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.14% |
| Mar 26, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.25% |
| Mar 25, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.14% |
| Mar 24, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.09% |
| Mar 21, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.23% |
| Mar 20, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.27% |
| Mar 19, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.64% |
| Mar 18, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.48% |
| Mar 17, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.99% |
| Mar 14, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.37% |
| Mar 13, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.83% |
| Mar 12, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.66% |
| Mar 11, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.52 | -1.01% |
| Mar 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.09 | -1.45% |
| Mar 7, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.91 | 0.72% |
| Mar 6, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.50 | -1.10% |
| Mar 5, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.13 | 1.04% |
| Mar 4, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.54 | -1.54% |
| Mar 3, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.43 | -0.59% |
| Feb 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.77 | 1.22% |