American Funds American Mutual R-1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.25
+0.46 (0.71%)
At close: Nov 11, 2026
RMFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.71% |
| Nov 10, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.19% |
| Nov 9, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 2.13% |
| Nov 6, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.20% |
| Nov 5, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -3.32% |
| Nov 4, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 1.58% |
| Nov 3, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.03% |
| Nov 2, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.05% |
| Oct 30, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.62% |
| Oct 29, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 1.07% |
| Oct 28, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.14% |
| Oct 27, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.22% |
| Oct 26, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.63% |
| Oct 23, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.67% |
| Oct 22, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.30% |
| Oct 21, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Oct 20, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.60% |
| Oct 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.42% |
| Oct 16, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.06% |
| Oct 15, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.61% |
| Oct 14, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.08% |
| Oct 13, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.13% |
| Oct 12, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.32% |
| Oct 9, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.51% |
| Oct 8, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.06% |
| Oct 7, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.38% |
| Oct 6, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.83% |
| Oct 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.63% |
| Oct 2, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.68% |
| Oct 1, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.03% |
| Sep 30, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.74% |
| Sep 29, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Sep 28, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.53% |
| Sep 25, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.51% |
| Sep 24, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.13% |
| Sep 23, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.64% |
| Sep 22, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.13% |
| Sep 21, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.72% |
| Sep 18, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.22% |
| Sep 17, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.63% |
| Sep 16, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.61% |
| Sep 15, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.59 | -0.52% |
| Sep 14, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.92 | -0.32% |
| Sep 11, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.12 | 0.52% |
| Sep 10, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.79 | -0.39% |
| Sep 9, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.04 | -0.58% |
| Sep 8, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.41 | -0.50% |
| Sep 4, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.73 | -0.38% |
| Sep 3, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 63.97 | 0.42% |
| Sep 2, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.70 | 0.22% |