American Funds American Mutual R1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.89
+0.24 (0.39%)
Oct 3, 2025, 4:00 PM EDT
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.20% |
| Aug 26, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.42% |
| Aug 25, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.70% |
| Aug 22, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.94% |
| Aug 21, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.20% |
| Aug 20, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.18% |
| Aug 19, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.10% |
| Aug 18, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.08% |
| Aug 15, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.25% |
| Aug 14, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.03% |
| Aug 13, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 0.28% |
| Aug 12, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 1.00% |
| Aug 11, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.25% |
| Aug 8, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.46% |
| Aug 7, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -0.08% |
| Aug 6, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Aug 5, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -0.52% |
| Aug 4, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 1.28% |
| Aug 1, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -0.84% |
| Jul 31, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -0.75% |
| Jul 30, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.28% |
| Jul 29, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.07% |
| Jul 28, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% |