American Funds Mortgage R-5E (RMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.38
+0.01 (0.12%)
At close: Oct 14, 2026
RMAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% |
| Oct 13, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% |
| Oct 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Oct 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Oct 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Oct 6, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |
| Oct 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% |
| Oct 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| Sep 30, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.22% |
| Sep 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.29 | -0.24% |
| Sep 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | -0.72% |
| Sep 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 0.36% |
| Sep 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | -0.48% |
| Sep 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | -1.05% |
| Sep 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | - |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | 0.24% |
| Sep 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | -0.47% |
| Sep 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | 0.59% |
| Sep 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | -0.12% |
| Sep 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | -0.12% |
| Sep 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | -0.12% |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | -0.24% |
| Sep 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | -0.82% |
| Sep 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | -0.23% |
| Sep 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | -0.12% |
| Sep 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.59 | -0.12% |
| Sep 3, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | 0.23% |
| Sep 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | - |
| Sep 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | -0.35% |
| Aug 31, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | 0.22% |
| Aug 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | -0.46% |
| Aug 27, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.63 | - |
| Aug 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.63 | -0.23% |
| Aug 25, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | 0.46% |
| Aug 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | 0.12% |
| Aug 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.23% |
| Aug 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | -0.23% |
| Aug 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.35% |
| Aug 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | 0.12% |
| Aug 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.23% |
| Aug 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | -0.35% |
| Aug 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | 0.35% |
| Aug 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | 0.12% |
| Aug 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | 0.12% |
| Aug 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.35% |
| Aug 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.63 | 0.23% |
| Aug 6, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | -0.35% |
| Aug 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.12% |