American Funds American Mutual Fund® Class R-1 (RMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.08
+0.24 (0.45%)
Apr 29, 2025, 4:00 PM EDT
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.71% |
| May 5, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.43% |
| May 2, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 1.51% |
| May 1, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.28% |
| Apr 30, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.41% |
| Apr 29, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.45% |
| Apr 28, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.37% |
| Apr 25, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.17% |
| Apr 24, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.36% |
| Apr 23, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.05% |
| Apr 22, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.53% |
| Apr 21, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -1.79% |
| Apr 17, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Apr 16, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.28% |
| Apr 15, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.36% |
| Apr 14, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.97% |
| Apr 11, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 1.46% |
| Apr 10, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -2.55% |
| Apr 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 6.63% |
| Apr 8, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.99% |
| Apr 7, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.37% |
| Apr 4, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -5.00% |
| Apr 3, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -3.24% |
| Apr 2, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.32% |
| Apr 1, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.14% |
| Mar 31, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.82% |
| 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% |