American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.07
-0.61 (-1.10%)
Mar 28, 2025, 5:00 PM EST
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -1.10% |
| Mar 27, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.14% |
| Mar 26, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.25% |
| Mar 25, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.14% |
| Mar 24, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 1.08% |
| Mar 21, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.23% |
| Mar 20, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.27% |
| Mar 19, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.63% |
| Mar 18, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.49% |
| Mar 17, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.00% |
| Mar 14, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1.34% |
| Mar 13, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.82% |
| Mar 12, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.44% |
| Mar 11, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.88 | -1.01% |
| Mar 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.44 | -1.47% |
| Mar 7, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.27 | 0.73% |
| Mar 6, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.86 | -1.11% |
| Mar 5, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.49 | 1.04% |
| Mar 4, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 55.91 | -1.55% |
| Mar 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.78 | -0.58% |
| Feb 28, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.11 | 1.22% |
| Feb 27, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.43 | -0.51% |
| Feb 26, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.71 | -0.25% |
| Feb 25, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.85 | 0.05% |
| Feb 24, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | -0.12% |
| Feb 21, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.89 | -1.08% |
| Feb 20, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.51 | -0.10% |
| Feb 19, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.57 | 0.40% |
| Feb 18, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.34 | 0.38% |
| Feb 14, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.12 | -0.38% |
| Feb 13, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.34 | 0.52% |
| Feb 12, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.04 | -0.10% |
| Feb 11, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.10 | 0.40% |
| Feb 10, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.87 | 0.39% |
| Feb 7, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.66 | -0.72% |
| Feb 6, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.06 | 0.18% |
| Feb 5, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.96 | 0.83% |
| Feb 4, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.50 | 0.16% |
| Feb 3, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.41 | -0.28% |
| Jan 31, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.57 | -0.30% |
| Jan 30, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | 0.69% |
| Jan 29, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.35 | -0.16% |
| Jan 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.44 | -0.05% |
| Jan 27, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.47 | -0.14% |
| Jan 24, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.55 | 0.04% |
| Jan 23, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.53 | 0.91% |
| Jan 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.02 | -0.09% |
| Jan 21, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.07 | 1.08% |
| Jan 17, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.47 | 0.52% |
| Jan 16, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.18 | 0.40% |