American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.24
-0.22 (-0.38%)
Feb 14, 2025, 4:00 PM EST
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.08% |
| Feb 20, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.10% |
| Feb 19, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.40% |
| Feb 18, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.38% |
| Feb 14, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.38% |
| Feb 13, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.52% |
| Feb 12, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.10% |
| Feb 11, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.40% |
| Feb 10, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.39% |
| Feb 7, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.72% |
| Feb 6, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.18% |
| Feb 5, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.83% |
| Feb 4, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.16% |
| Feb 3, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.28% |
| Jan 31, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.30% |
| Jan 30, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.69% |
| Jan 29, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.16% |
| Jan 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.05% |
| Jan 27, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.14% |
| Jan 24, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.04% |
| Jan 23, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.91% |
| Jan 22, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.09% |
| Jan 21, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 1.08% |
| Jan 17, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.52% |
| Jan 16, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.40% |
| Jan 15, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 1.10% |
| Jan 14, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.54% |
| Jan 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.39% |
| Jan 10, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -1.21% |
| Jan 8, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.22% |
| Jan 7, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.33% |
| Jan 6, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.13% |
| Jan 3, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.75% |
| Jan 2, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.13% |
| Dec 31, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.02% |
| Dec 30, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -1.04% |
| Dec 27, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.61% |
| Dec 26, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.13% |
| Dec 24, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.80% |
| Dec 23, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.44% |
| 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% |