American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.06
-1.41 (-2.54%)
Dec 18, 2024, 4:00 PM EST
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 1.02% |
| Dec 19, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.07% |
| Dec 18, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -2.54% |
| Dec 17, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -5.03% |
| Dec 16, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 55.71 | -0.09% |
| Dec 13, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 55.76 | 0.48% |
| Dec 12, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.49 | -0.38% |
| Dec 11, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.70 | -0.15% |
| Dec 10, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 55.79 | -0.36% |
| Dec 9, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.99 | -0.56% |
| Dec 6, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.30 | -0.14% |
| Dec 5, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.38 | -0.40% |
| Dec 4, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 56.61 | -0.02% |
| Dec 3, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 56.62 | -0.27% |
| Dec 2, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.77 | -0.32% |
| Nov 29, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.95 | 0.34% |
| Nov 27, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 56.76 | -0.15% |
| Nov 26, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.85 | 0.35% |
| Nov 25, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.65 | 0.47% |
| Nov 22, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.38 | 0.61% |
| Nov 21, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.03 | 0.89% |
| Nov 20, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 55.54 | 0.19% |
| Nov 19, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.43 | -0.24% |
| Nov 18, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 55.57 | 0.43% |
| Nov 15, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.33 | -0.87% |
| Nov 14, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 55.82 | -0.68% |
| Nov 13, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.20 | -0.03% |
| Nov 12, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.22 | -0.61% |
| Nov 11, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.56 | -0.25% |
| Nov 8, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 56.70 | 0.52% |
| Nov 7, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.41 | 0.29% |
| Nov 6, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.24 | 1.81% |
| Nov 5, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.24 | 0.84% |
| Nov 4, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.79 | -0.40% |
| Nov 1, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 55.00 | -0.12% |
| Oct 31, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 55.07 | -0.93% |
| Oct 30, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.59 | -0.03% |
| Oct 29, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 55.61 | -0.27% |
| Oct 28, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 55.76 | 0.31% |
| Oct 25, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.59 | -0.34% |
| Oct 24, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 55.78 | -0.39% |
| Oct 23, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 56.00 | -0.22% |
| Oct 22, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.12 | -0.19% |
| Oct 21, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.23 | -0.67% |
| Oct 18, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 56.61 | 0.25% |
| Oct 17, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.46 | -0.07% |
| Oct 16, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 56.50 | 0.53% |
| Oct 15, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.21 | -0.54% |
| Oct 14, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.51 | 0.75% |
| Oct 11, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.09 | 0.70% |
| Oct 10, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.70 | -0.39% |
| Oct 9, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.92 | 0.62% |
| Oct 8, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 55.58 | 0.43% |
| Oct 7, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.34 | -0.79% |
| Oct 4, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 55.78 | 0.60% |
| Oct 3, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 55.44 | -0.38% |
| Oct 2, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 55.65 | 0.05% |
| Oct 1, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 55.62 | -0.32% |
| Sep 30, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 55.81 | 0.50% |
| Sep 27, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 55.53 | 0.07% |
| Sep 26, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.49 | 0.28% |
| Sep 25, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.34 | -0.34% |
| Sep 24, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 55.53 | -0.07% |
| Sep 23, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 55.57 | 0.38% |
| Sep 20, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 55.36 | -0.03% |
| Sep 19, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.38 | 1.01% |
| Sep 18, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.82 | -0.47% |
| Sep 17, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 54.97 | -0.22% |
| Sep 16, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 55.10 | 0.52% |
| Sep 13, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 54.81 | 0.65% |
| Sep 12, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 54.46 | 0.49% |
| Sep 11, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 54.19 | 0.14% |
| Sep 10, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 54.12 | 0.26% |
| Sep 9, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 53.98 | 1.11% |
| Sep 6, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 53.38 | -1.04% |
| Sep 5, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 53.95 | -0.68% |
| Sep 4, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 54.32 | 0.11% |
| Sep 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.26 | -1.21% |
| Aug 30, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 54.93 | 0.75% |
| Aug 29, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 54.52 | 0.16% |
| Aug 28, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 54.43 | -0.14% |
| Aug 27, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 54.51 | 0.17% |
| Aug 26, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.41 | 0.04% |
| Aug 23, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 54.39 | 0.90% |
| Aug 22, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 53.91 | -0.30% |
| Aug 21, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 54.07 | 0.35% |
| Aug 20, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 53.88 | -0.14% |
| Aug 19, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 53.96 | 0.59% |
| Aug 16, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 53.64 | 0.09% |
| Aug 15, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 53.59 | 0.95% |
| Aug 14, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 53.09 | 0.49% |
| Aug 13, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 52.83 | 1.13% |
| Aug 12, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 52.24 | -0.16% |
| Aug 9, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 52.33 | 0.26% |
| Aug 8, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 52.20 | 1.59% |
| Aug 7, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 51.38 | -0.42% |
| Aug 6, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 51.60 | 0.82% |
| Aug 5, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 51.18 | -2.36% |
| Aug 2, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 52.41 | -1.11% |
| Aug 1, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 53.00 | -0.52% |