American Funds American Mutual R1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.95
-0.27 (-0.44%)
Nov 3, 2025, 4:00 PM EST
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.44% |
| Nov 5, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.40% |
| Nov 4, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.39% |
| Nov 3, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.44% |
| Oct 31, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.39% |
| Oct 30, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.90% |
| Oct 29, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.62% |
| Oct 28, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.34% |
| Oct 27, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.66% |
| Oct 24, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.44% |
| Oct 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.42% |
| Oct 22, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.27% |
| Oct 21, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.10% |
| Oct 20, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.82% |
| Oct 17, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.26% |
| Oct 16, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.67% |
| Oct 15, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.23% |
| Oct 14, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.29% |
| Oct 13, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.27% |
| Oct 10, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.99% |
| Oct 9, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.52% |
| Oct 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.18% |
| Oct 7, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.16% |
| Oct 6, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.16% |
| Oct 3, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.39% |
| Oct 2, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.11% |
| Oct 1, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.44% |
| Sep 30, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.54% |
| Sep 29, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.08% |
| Sep 26, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.61% |
| Sep 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.78% |
| Sep 24, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.16% |
| Sep 23, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.05% |
| Sep 22, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.13% |
| Sep 19, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.25% |
| Sep 18, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.18% |
| Sep 17, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.07% |
| Sep 16, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.07% |
| Sep 15, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.10% |
| Sep 12, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.31% |
| Sep 11, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.77% |
| Sep 10, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.92% |
| Sep 9, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.05% |
| Sep 8, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.13% |
| Sep 5, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.12% |
| Sep 4, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.47% |
| Sep 3, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.18% |
| Sep 2, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.38% |
| Aug 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.22% |
| Aug 28, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.17% |