Skip to main content
American Funds Mortgage Fund® Class R-6 (RMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.75
-0.02 (-0.23%)
Dec 3, 2024, 4:00 PM EST

RMAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 3, 20248.758.758.758.758.75-0.23%
Dec 2, 20248.778.778.778.778.77-
Nov 29, 20248.778.778.778.778.770.34%
Nov 27, 20248.748.748.748.748.710.23%
Nov 26, 20248.728.728.728.728.69-0.11%
Nov 25, 20248.738.738.738.738.700.81%
Nov 22, 20248.668.668.668.668.630.12%
Nov 21, 20248.658.658.658.658.62-0.12%
Nov 20, 20248.668.668.668.668.63-0.12%
Nov 19, 20248.678.678.678.678.640.12%
Nov 18, 20248.668.668.668.668.630.12%
Nov 15, 20248.658.658.658.658.62-0.12%
Nov 14, 20248.668.668.668.668.63-0.12%
Nov 13, 20248.678.678.678.678.640.23%
Nov 12, 20248.658.658.658.658.62-0.57%
Nov 11, 20248.708.708.708.708.67-0.34%
Nov 8, 20248.738.738.738.738.700.11%
Nov 7, 20248.728.728.728.728.690.69%
Nov 6, 20248.668.668.668.668.63-0.69%
Nov 5, 20248.728.728.728.728.690.11%
Nov 4, 20248.718.718.718.718.680.35%
Nov 1, 20248.688.688.688.688.65-0.34%
Oct 31, 20248.718.718.718.718.68-0.11%
Oct 30, 20248.728.728.728.728.65-0.23%
Oct 29, 20248.748.748.748.748.670.23%
Oct 28, 20248.728.728.728.728.65-0.34%
Oct 25, 20248.758.758.758.758.68-0.23%
Oct 24, 20248.778.778.778.778.700.11%
Oct 23, 20248.768.768.768.768.69-0.34%
Oct 22, 20248.798.798.798.798.72-
Oct 21, 20248.798.798.798.798.72-0.79%
Oct 18, 20248.868.868.868.868.790.11%
Oct 17, 20248.858.858.858.858.78-0.45%
Oct 16, 20248.898.898.898.898.820.11%
Oct 15, 20248.888.888.888.888.810.34%
Oct 14, 20248.858.858.858.858.78-0.23%
Oct 11, 20248.878.878.878.878.800.11%
Oct 10, 20248.868.868.868.868.79-
Oct 9, 20248.868.868.868.868.79-0.23%
Oct 8, 20248.888.888.888.888.810.11%
Oct 7, 20248.878.878.878.878.80-0.34%
Oct 4, 20248.908.908.908.908.83-1.00%
Oct 3, 20248.998.998.998.998.92-0.33%
Oct 2, 20249.029.029.029.028.95-0.22%
Oct 1, 20249.049.049.049.048.970.22%
Sep 30, 20249.029.029.029.028.95-0.33%
Sep 27, 20249.059.059.059.058.940.33%
Sep 26, 20249.029.029.029.028.91-0.22%
Sep 25, 20249.049.049.049.048.93-0.22%
Sep 24, 20249.069.069.069.068.950.11%
Sep 23, 20249.059.059.059.058.94-0.11%
Sep 20, 20249.069.069.069.068.95-
Sep 19, 20249.069.069.069.068.95-
Sep 18, 20249.069.069.069.068.95-0.22%
Sep 17, 20249.089.089.089.088.97-0.22%
Sep 16, 20249.109.109.109.108.990.22%
Sep 13, 20249.089.089.089.088.970.11%
Sep 12, 20249.079.079.079.078.96-0.11%
Sep 11, 20249.089.089.089.088.97-
Sep 10, 20249.089.089.089.088.970.33%
Sep 9, 20249.059.059.059.058.94-
Sep 6, 20249.059.059.059.058.940.33%
Sep 5, 20249.029.029.029.028.910.11%
Sep 4, 20249.019.019.019.018.900.45%
Sep 3, 20248.978.978.978.978.860.34%
Aug 30, 20248.948.948.948.948.83-0.22%
Aug 29, 20248.968.968.968.968.82-0.11%
Aug 28, 20248.978.978.978.978.83-0.11%
Aug 27, 20248.988.988.988.988.84-
Aug 26, 20248.988.988.988.988.84-
Aug 23, 20248.988.988.988.988.840.45%
Aug 22, 20248.948.948.948.948.80-0.45%
Aug 21, 20248.988.988.988.988.840.34%
Aug 20, 20248.958.958.958.958.810.22%
Aug 19, 20248.938.938.938.938.790.11%
Aug 16, 20248.928.928.928.928.780.22%
Aug 15, 20248.908.908.908.908.76-0.67%
Aug 14, 20248.968.968.968.968.820.11%
Aug 13, 20248.958.958.958.958.810.34%
Aug 12, 20248.928.928.928.928.780.22%
Aug 9, 20248.908.908.908.908.760.11%
Aug 8, 20248.898.898.898.898.75-0.22%
Aug 7, 20248.918.918.918.918.77-0.22%
Aug 6, 20248.938.938.938.938.79-0.56%
Aug 5, 20248.988.988.988.988.84-0.11%
Aug 2, 20248.998.998.998.998.851.24%
Aug 1, 20248.888.888.888.888.740.57%
Jul 31, 20248.838.838.838.838.690.46%
Jul 30, 20248.798.798.798.798.610.11%
Jul 29, 20248.788.788.788.788.610.11%
Jul 26, 20248.778.778.778.778.600.34%
Jul 25, 20248.748.748.748.748.570.11%
Jul 24, 20248.738.738.738.738.56-0.11%
Jul 23, 20248.748.748.748.748.57-
Jul 22, 20248.748.748.748.748.57-
Jul 19, 20248.748.748.748.748.57-0.34%
Jul 18, 20248.778.778.778.778.60-0.23%
Jul 17, 20248.798.798.798.798.610.11%
Jul 16, 20248.788.788.788.788.610.23%
Jul 15, 20248.768.768.768.768.59-0.23%