American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.73
-0.03 (-0.05%)
Jun 20, 2025, 4:00 PM EDT
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Jun 3, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | 0.45% |
| Jun 2, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.44 | 0.37% |
| May 30, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.23 | 0.31% |
| May 29, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.05 | 0.40% |
| May 28, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.82 | -0.51% |
| May 27, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.11 | 1.63% |
| May 23, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.20 | -0.21% |
| May 22, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.32 | -0.26% |
| May 21, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.46 | -1.46% |
| May 20, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.30 | -0.09% |
| May 19, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.35 | 0.44% |
| May 16, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.10 | 0.60% |
| May 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.76 | 1.15% |
| May 14, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.12 | -0.42% |
| May 13, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.36 | -0.23% |
| May 12, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.48 | 2.18% |
| May 9, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.28 | -0.22% |
| May 8, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.40 | 0.20% |
| May 7, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.29 | 0.29% |
| May 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.13 | -0.70% |
| May 5, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.52 | -0.43% |
| May 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.76 | 1.50% |
| May 1, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.93 | 0.29% |
| Apr 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 0.40% |
| Apr 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.55 | 0.46% |
| Apr 28, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.30 | 0.37% |
| Apr 25, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.10 | 0.17% |
| Apr 24, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.01 | 1.36% |
| Apr 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.29 | 1.06% |
| Apr 22, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.73 | 1.53% |
| Apr 21, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.93 | -1.77% |
| Apr 17, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.87 | - |
| Apr 16, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.87 | -1.28% |
| Apr 15, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.56 | -0.33% |