American Funds American Mutual R1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.75
+0.35 (0.56%)
At close: Nov 28, 2025
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.56% |
| Nov 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.78% |
| Nov 25, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.23% |
| Nov 24, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.86% |
| Nov 21, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.81% |
| Nov 20, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -1.04% |
| Nov 19, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.15% |
| Nov 18, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.34% |
| Nov 17, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.67% |
| Nov 14, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.02% |
| Nov 13, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -1.14% |
| Nov 12, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.23% |
| Nov 11, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.65% |
| Nov 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.77% |
| Nov 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.58% |
| 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% |