Skip to main content
American Funds Mortgage Fund® Class R-6 (RMAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
-0.06 (-0.70%)
Jan 10, 2025, 4:00 PM EST

RMAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.498.498.498.498.490.12%
Jan 13, 20258.488.488.488.488.48-0.24%
Jan 10, 20258.508.508.508.508.50-0.70%
Jan 8, 20258.568.568.568.568.56-
Jan 7, 20258.568.568.568.568.56-0.35%
Jan 6, 20258.598.598.598.598.59-
Jan 3, 20258.598.598.598.598.59-0.23%
Jan 2, 20258.618.618.618.618.61-
Dec 31, 20248.618.618.618.618.61-0.12%
Dec 30, 20248.628.628.628.628.590.47%
Dec 27, 20248.588.588.588.588.55-0.12%
Dec 26, 20248.598.598.598.598.560.12%
Dec 24, 20248.588.588.588.588.55-
Dec 23, 20248.588.588.588.588.55-0.46%
Dec 20, 20248.628.628.628.628.590.35%
Dec 19, 20248.598.598.598.598.56-0.23%
Dec 18, 20248.618.618.618.618.58-0.81%
Dec 17, 20248.688.688.688.688.65-0.12%
Dec 16, 20248.698.698.698.698.660.12%
Dec 13, 20248.688.688.688.688.65-0.46%
Dec 12, 20248.728.728.728.728.69-0.46%
Dec 11, 20248.768.768.768.768.72-0.23%
Dec 10, 20248.788.788.788.788.74-0.11%
Dec 9, 20248.798.798.798.798.75-0.23%
Dec 6, 20248.818.818.818.818.770.34%
Dec 5, 20248.788.788.788.788.74-
Dec 4, 20248.788.788.788.788.740.34%
Dec 3, 20248.758.758.758.758.71-0.23%
Dec 2, 20248.778.778.778.778.73-
Nov 29, 20248.778.778.778.778.730.34%
Nov 27, 20248.748.748.748.748.670.23%
Nov 26, 20248.728.728.728.728.65-0.11%
Nov 25, 20248.738.738.738.738.660.81%
Nov 22, 20248.668.668.668.668.590.12%
Nov 21, 20248.658.658.658.658.58-0.12%
Nov 20, 20248.668.668.668.668.59-0.12%
Nov 19, 20248.678.678.678.678.600.12%
Nov 18, 20248.668.668.668.668.590.12%
Nov 15, 20248.658.658.658.658.58-0.12%
Nov 14, 20248.668.668.668.668.59-0.12%
Nov 13, 20248.678.678.678.678.600.23%
Nov 12, 20248.658.658.658.658.58-0.57%
Nov 11, 20248.708.708.708.708.63-0.34%
Nov 8, 20248.738.738.738.738.660.11%
Nov 7, 20248.728.728.728.728.650.69%
Nov 6, 20248.668.668.668.668.59-0.69%
Nov 5, 20248.728.728.728.728.650.11%
Nov 4, 20248.718.718.718.718.640.35%
Nov 1, 20248.688.688.688.688.61-0.34%
Oct 31, 20248.718.718.718.718.64-0.11%
Oct 30, 20248.728.728.728.728.62-0.23%
Oct 29, 20248.748.748.748.748.640.23%
Oct 28, 20248.728.728.728.728.62-0.34%
Oct 25, 20248.758.758.758.758.65-0.23%
Oct 24, 20248.778.778.778.778.670.11%
Oct 23, 20248.768.768.768.768.66-0.34%
Oct 22, 20248.798.798.798.798.68-
Oct 21, 20248.798.798.798.798.68-0.79%
Oct 18, 20248.868.868.868.868.750.11%
Oct 17, 20248.858.858.858.858.74-0.45%
Oct 16, 20248.898.898.898.898.780.11%
Oct 15, 20248.888.888.888.888.770.34%
Oct 14, 20248.858.858.858.858.74-0.23%
Oct 11, 20248.878.878.878.878.760.11%
Oct 10, 20248.868.868.868.868.75-
Oct 9, 20248.868.868.868.868.75-0.23%
Oct 8, 20248.888.888.888.888.770.11%
Oct 7, 20248.878.878.878.878.76-0.34%
Oct 4, 20248.908.908.908.908.79-1.00%
Oct 3, 20248.998.998.998.998.88-0.33%
Oct 2, 20249.029.029.029.028.91-0.22%
Oct 1, 20249.049.049.049.048.930.22%
Sep 30, 20249.029.029.029.028.91-0.33%
Sep 27, 20249.059.059.059.058.910.33%
Sep 26, 20249.029.029.029.028.88-0.22%
Sep 25, 20249.049.049.049.048.90-0.22%
Sep 24, 20249.069.069.069.068.920.11%
Sep 23, 20249.059.059.059.058.91-0.11%
Sep 20, 20249.069.069.069.068.92-
Sep 19, 20249.069.069.069.068.92-
Sep 18, 20249.069.069.069.068.92-0.22%
Sep 17, 20249.089.089.089.088.94-0.22%
Sep 16, 20249.109.109.109.108.960.22%
Sep 13, 20249.089.089.089.088.940.11%
Sep 12, 20249.079.079.079.078.93-0.11%
Sep 11, 20249.089.089.089.088.94-
Sep 10, 20249.089.089.089.088.940.33%
Sep 9, 20249.059.059.059.058.91-
Sep 6, 20249.059.059.059.058.910.33%
Sep 5, 20249.029.029.029.028.880.11%
Sep 4, 20249.019.019.019.018.870.45%
Sep 3, 20248.978.978.978.978.830.34%
Aug 30, 20248.948.948.948.948.80-0.22%
Aug 29, 20248.968.968.968.968.78-0.11%
Aug 28, 20248.978.978.978.978.79-0.11%
Aug 27, 20248.988.988.988.988.80-
Aug 26, 20248.988.988.988.988.80-
Aug 23, 20248.988.988.988.988.800.45%
Aug 22, 20248.948.948.948.948.76-0.45%
Aug 21, 20248.988.988.988.988.800.34%